5 DAY PERFORMANCE
-21.28%
1 MONTH PERFORMANCE
-18.46%
3 MONTH PERFORMANCE
-15.10%
6 MONTH PERFORMANCE
+8.51%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+47.68%
Universal Insurance Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $44.56 | $44.40 (-0.36%) | $44.97 | $43.96 | 38.05 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 |
| 06/18/2026 | $38.10 | $38.10 (0%) | $38.40 | $37.44 | 195.80 K | $1.06 B |
| 06/17/2026 | $37.73 | $37.83 (0.27%) | $38.08 | $37.46 | 104.10 K | $1.05 B |
| 06/16/2026 | $37.55 | $37.70 (0.4%) | $38.18 | $37.33 | 135.43 K | $1.05 B |
| 06/15/2026 | $37.75 | $37.06 (-1.83%) | $37.75 | $36.95 | 110.14 K | $1.03 B |
| 06/12/2026 | $38.00 | $37.95 (-0.13%) | $38.45 | $37.80 | 98.01 K | $1.06 B |
| 06/11/2026 | $38.07 | $38.08 (0.03%) | $38.54 | $37.88 | 146.60 K | $1.06 B |
| 06/10/2026 | $37.75 | $37.85 (0.26%) | $38.62 | $37.71 | 211.00 K | $1.05 B |
| 06/09/2026 | $36.76 | $37.20 (1.2%) | $37.59 | $36.49 | 130.32 K | $1.04 B |
| 06/08/2026 | $37.04 | $36.57 (-1.27%) | $37.17 | $36.44 | 307.80 K | $1.02 B |
| 06/05/2026 | $35.95 | $37.34 (3.87%) | $37.72 | $35.95 | 205.10 K | $1.04 B |
| 06/04/2026 | $36.27 | $35.48 (-2.18%) | $37.40 | $35.40 | 161.50 K | $988.15 M |
| 06/03/2026 | $35.87 | $35.68 (-0.53%) | $36.07 | $35.39 | 142.14 K | $993.72 M |
| 06/02/2026 | $36.16 | $36.27 (0.3%) | $36.54 | $35.97 | 128.60 K | $1.01 B |
| 06/01/2026 | $36.72 | $36.24 (-1.31%) | $37.00 | $36.02 | 185.10 K | $1.01 B |
| 05/29/2026 | $37.57 | $37.02 (-1.46%) | $37.64 | $36.76 | 157.84 K | $1.03 B |
| 05/28/2026 | $37.73 | $37.57 (-0.42%) | $38.44 | $37.44 | 163.96 K | $1.05 B |
| 05/27/2026 | $38.48 | $38.16 (-0.83%) | $39.38 | $37.84 | 200.90 K | $1.06 B |
| 05/26/2026 | $38.95 | $38.66 (-0.74%) | $39.34 | $38.58 | 116.60 K | $1.08 B |
| 05/22/2026 | $39.90 | $38.98 (-2.31%) | $40.00 | $38.92 | 132.63 K | $1.09 B |
| 05/21/2026 | $39.58 | $39.70 (0.3%) | $39.91 | $38.97 | 137.05 K | $1.11 B |
| 05/20/2026 | $39.48 | $39.92 (1.11%) | $40.14 | $39.20 | 135.01 K | $1.11 B |
| 05/19/2026 | $39.88 | $39.43 (-1.13%) | $40.80 | $39.14 | 211.92 K | $1.10 B |
| 05/18/2026 | $38.65 | $39.55 (2.33%) | $39.76 | $38.65 | 218.61 K | $1.10 B |
| 05/15/2026 | $39.05 | $38.75 (-0.77%) | $39.81 | $38.29 | 189.70 K | $1.08 B |
| 05/14/2026 | $39.26 | $39.03 (-0.59%) | $39.99 | $38.92 | 134.00 K | $1.09 B |
| 05/13/2026 | $39.15 | $39.16 (0.03%) | $39.80 | $38.69 | 252.80 K | $1.09 B |
| 05/12/2026 | $39.17 | $39.40 (0.59%) | $39.83 | $38.76 | 140.84 K | $1.10 B |
| 05/11/2026 | $39.62 | $39.18 (-1.11%) | $40.56 | $38.94 | 185.40 K | $1.09 B |
| 05/08/2026 | $40.10 | $39.44 (-1.65%) | $40.17 | $38.75 | 202.75 K | $1.10 B |
| 05/07/2026 | $40.40 | $40.53 (0.32%) | $41.20 | $40.10 | 318.80 K | $1.13 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.
