5 DAY PERFORMANCE
-22.06%
1 MONTH PERFORMANCE
-18.69%
3 MONTH PERFORMANCE
-9.69%
6 MONTH PERFORMANCE
+3.86%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+34.36%
Universal Insurance Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.17 | $43.62 (-1.25%) | $44.44 | $43.47 | 128.68 K | $1.21 B |
| 09/18/2026 | $43.98 | $44.16 (0.41%) | $44.23 | $43.76 | 250.20 K | $1.23 B |
| 09/17/2026 | $44.52 | $44.40 (-0.27%) | $44.87 | $43.67 | 157.53 K | $1.24 B |
| 09/16/2026 | $44.04 | $44.15 (0.25%) | $44.49 | $43.85 | 94.50 K | $1.23 B |
| 09/15/2026 | $44.64 | $44.08 (-1.25%) | $44.64 | $43.74 | 119.03 K | $1.23 B |
| 09/14/2026 | $44.33 | $44.70 (0.83%) | $45.05 | $44.19 | 136.12 K | $1.24 B |
| 09/11/2026 | $44.40 | $44.33 (-0.16%) | $44.60 | $43.60 | 132.23 K | $1.23 B |
| 09/10/2026 | $43.95 | $44.22 (0.61%) | $44.58 | $43.55 | 181.20 K | $1.23 B |
| 09/09/2026 | $43.64 | $43.57 (-0.16%) | $43.64 | $43.06 | 96.10 K | $1.21 B |
| 09/08/2026 | $43.56 | $43.90 (0.78%) | $44.52 | $43.46 | 110.20 K | $1.22 B |
| 09/04/2026 | $44.38 | $44.14 (-0.54%) | $44.93 | $43.81 | 173.00 K | $1.23 B |
| 09/03/2026 | $44.47 | $44.77 (0.67%) | $45.14 | $44.35 | 104.40 K | $1.25 B |
| 09/02/2026 | $44.21 | $43.92 (-0.66%) | $44.57 | $43.72 | 108.70 K | $1.22 B |
| 09/01/2026 | $43.20 | $43.71 (1.18%) | $44.06 | $42.87 | 140.30 K | $1.22 B |
| 08/31/2026 | $43.61 | $42.98 (-1.44%) | $43.61 | $42.75 | 126.30 K | $1.20 B |
| 08/28/2026 | $43.50 | $43.43 (-0.16%) | $43.95 | $43.19 | 124.71 K | $1.21 B |
| 08/27/2026 | $43.25 | $43.37 (0.28%) | $43.63 | $42.50 | 347.50 K | $1.21 B |
| 08/26/2026 | $43.43 | $43.76 (0.76%) | $43.85 | $42.81 | 134.60 K | $1.22 B |
| 08/25/2026 | $43.84 | $43.29 (-1.25%) | $44.24 | $42.97 | 110.40 K | $1.21 B |
| 08/24/2026 | $42.53 | $43.60 (2.52%) | $44.21 | $42.53 | 254.73 K | $1.21 B |
| 08/21/2026 | $42.47 | $42.32 (-0.35%) | $43.23 | $42.19 | 378.30 K | $1.18 B |
| 08/20/2026 | $42.00 | $42.33 (0.79%) | $42.83 | $41.72 | 276.70 K | $1.18 B |
| 08/19/2026 | $42.88 | $42.23 (-1.52%) | $43.40 | $42.16 | 252.13 K | $1.18 B |
| 08/18/2026 | $43.27 | $42.91 (-0.83%) | $43.40 | $42.68 | 179.32 K | $1.20 B |
| 08/17/2026 | $43.15 | $42.69 (-1.07%) | $43.93 | $42.49 | 171.90 K | $1.19 B |
| 08/14/2026 | $42.71 | $43.21 (1.17%) | $43.32 | $42.43 | 127.58 K | $1.20 B |
| 08/13/2026 | $42.81 | $42.39 (-0.98%) | $43.19 | $42.18 | 147.21 K | $1.18 B |
| 08/12/2026 | $42.48 | $42.24 (-0.56%) | $43.09 | $41.88 | 145.53 K | $1.18 B |
| 08/11/2026 | $43.34 | $42.91 (-0.99%) | $43.78 | $42.84 | 153.94 K | $1.20 B |
| 08/10/2026 | $43.71 | $43.41 (-0.69%) | $44.19 | $43.24 | 217.51 K | $1.21 B |
| 08/07/2026 | $44.56 | $44.15 (-0.92%) | $44.97 | $43.94 | 187.60 K | $1.23 B |
| 08/06/2026 | $44.73 | $45.08 (0.78%) | $45.11 | $44.05 | 156.70 K | $1.26 B |
| 08/05/2026 | $44.69 | $44.21 (-1.07%) | $44.94 | $44.01 | 179.04 K | $1.23 B |
| 08/04/2026 | $43.78 | $44.27 (1.12%) | $44.40 | $43.45 | 257.10 K | $1.23 B |
| 08/03/2026 | $43.98 | $44.23 (0.57%) | $44.55 | $43.63 | 185.70 K | $1.23 B |
| 07/31/2026 | $43.45 | $43.71 (0.6%) | $44.09 | $43.09 | 198.40 K | $1.22 B |
| 07/30/2026 | $45.00 | $43.99 (-2.24%) | $45.08 | $43.43 | 219.74 K | $1.23 B |
| 07/29/2026 | $44.22 | $45.02 (1.81%) | $45.15 | $43.81 | 253.74 K | $1.25 B |
| 07/28/2026 | $43.34 | $44.22 (2.03%) | $44.57 | $42.63 | 307.11 K | $1.23 B |
| 07/27/2026 | $41.96 | $43.34 (3.29%) | $44.36 | $41.59 | 340.34 K | $1.21 B |
| 07/24/2026 | $39.75 | $41.61 (4.68%) | $42.12 | $39.47 | 359.13 K | $1.16 B |
| 07/23/2026 | $37.26 | $37.68 (1.13%) | $37.99 | $36.70 | 177.60 K | $1.05 B |
| 07/22/2026 | $38.01 | $37.80 (-0.55%) | $38.29 | $37.10 | 175.30 K | $1.05 B |
| 07/21/2026 | $39.13 | $38.39 (-1.89%) | $39.24 | $38.02 | 170.60 K | $1.07 B |
| 07/20/2026 | $38.93 | $39.17 (0.62%) | $39.33 | $38.72 | 163.72 K | $1.09 B |
| 07/17/2026 | $38.25 | $38.91 (1.73%) | $39.16 | $38.08 | 224.00 K | $1.08 B |
| 07/16/2026 | $37.30 | $38.22 (2.47%) | $38.56 | $37.30 | 219.90 K | $1.06 B |
| 07/15/2026 | $39.84 | $37.44 (-6.02%) | $39.91 | $36.59 | 403.13 K | $1.04 B |
| 07/14/2026 | $42.63 | $41.45 (-2.77%) | $42.74 | $41.44 | 297.73 K | $1.15 B |
| 07/13/2026 | $42.62 | $42.81 (0.45%) | $43.41 | $42.27 | 191.56 K | $1.19 B |
| 07/10/2026 | $41.66 | $42.15 (1.18%) | $42.32 | $41.50 | 154.01 K | $1.17 B |
| 07/09/2026 | $42.03 | $41.80 (-0.55%) | $42.03 | $41.08 | 224.03 K | $1.16 B |
| 07/08/2026 | $42.01 | $41.76 (-0.6%) | $42.40 | $41.40 | 209.00 K | $1.16 B |
| 07/07/2026 | $42.86 | $42.20 (-1.54%) | $43.36 | $41.92 | 241.80 K | $1.18 B |
| 07/06/2026 | $42.90 | $42.90 (0%) | $43.14 | $42.26 | 219.80 K | $1.19 B |
| 07/02/2026 | $42.47 | $43.01 (1.27%) | $43.96 | $42.18 | 356.84 K | $1.20 B |
| 07/01/2026 | $41.62 | $42.24 (1.49%) | $42.64 | $41.50 | 256.41 K | $1.18 B |
| 06/30/2026 | $41.76 | $41.36 (-0.96%) | $41.87 | $40.95 | 248.30 K | $1.15 B |
| 06/29/2026 | $40.97 | $41.83 (2.1%) | $42.13 | $40.39 | 198.82 K | $1.17 B |
| 06/26/2026 | $40.01 | $41.13 (2.8%) | $41.96 | $40.01 | 741.86 K | $1.15 B |
| 06/25/2026 | $40.35 | $39.47 (-2.18%) | $40.74 | $39.28 | 161.04 K | $1.10 B |
| 06/24/2026 | $40.12 | $40.71 (1.47%) | $41.23 | $39.88 | 152.63 K | $1.13 B |
| 06/23/2026 | $38.90 | $39.97 (2.75%) | $40.07 | $38.60 | 291.20 K | $1.11 B |
| 06/22/2026 | $37.80 | $38.32 (1.38%) | $39.53 | $37.79 | 170.59 K | $1.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
