5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+4.89%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
+32.14%
YEAR-TO-DATE PERFORMANCE
-7.43%
1 YEAR PERFORMANCE
+53.01%
Universal Insurance Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $32.09 | $31.31 (-2.43%) | $32.13 | $31.06 | 96.12 K | $869.03 M |
| 02/17/2026 | $31.20 | $32.12 (2.95%) | $32.50 | $31.20 | 144.53 K | $894.57 M |
| 02/13/2026 | $31.66 | $31.17 (-1.55%) | $31.83 | $30.71 | 88.42 K | $868.12 M |
| 02/12/2026 | $32.00 | $31.92 (-0.25%) | $32.35 | $31.15 | 125.70 K | $889.00 M |
| 02/11/2026 | $31.57 | $31.68 (0.35%) | $31.89 | $30.88 | 106.45 K | $882.32 M |
| 02/10/2026 | $30.59 | $31.40 (2.65%) | $31.70 | $30.52 | 151.40 K | $874.52 M |
| 02/09/2026 | $31.83 | $30.56 (-3.99%) | $32.17 | $30.53 | 80.61 K | $851.13 M |
| 02/06/2026 | $31.83 | $31.71 (-0.38%) | $32.42 | $31.62 | 125.70 K | $883.16 M |
| 02/05/2026 | $31.59 | $31.64 (0.16%) | $32.19 | $31.41 | 101.10 K | $881.21 M |
| 02/04/2026 | $31.44 | $31.24 (-0.64%) | $31.63 | $31.02 | 116.80 K | $870.07 M |
| 02/03/2026 | $31.17 | $31.23 (0.19%) | $31.88 | $30.94 | 100.50 K | $869.79 M |
| 02/02/2026 | $30.68 | $31.16 (1.56%) | $31.65 | $30.60 | 207.57 K | $867.84 M |
| 01/30/2026 | $30.31 | $30.45 (0.46%) | $30.69 | $29.88 | 249.10 K | $848.06 M |
| 01/29/2026 | $29.85 | $30.36 (1.71%) | $30.50 | $29.49 | 147.90 K | $845.56 M |
| 01/28/2026 | $29.10 | $29.60 (1.72%) | $29.91 | $28.96 | 156.80 K | $824.39 M |
| 01/27/2026 | $29.78 | $29.24 (-1.81%) | $29.84 | $28.60 | 139.01 K | $814.36 M |
| 01/26/2026 | $28.94 | $29.84 (3.11%) | $29.84 | $28.94 | 326.00 K | $831.07 M |
| 01/23/2026 | $29.16 | $28.85 (-1.06%) | $29.33 | $28.32 | 239.13 K | $803.50 M |
| 01/22/2026 | $29.54 | $29.35 (-0.64%) | $29.68 | $28.92 | 309.20 K | $817.43 M |
| 01/21/2026 | $29.47 | $29.53 (0.2%) | $29.81 | $29.11 | 225.93 K | $822.44 M |
| 01/20/2026 | $29.66 | $29.46 (-0.67%) | $30.23 | $29.37 | 108.20 K | $820.49 M |
| 01/16/2026 | $29.70 | $29.83 (0.44%) | $30.26 | $29.70 | 180.40 K | $830.80 M |
| 01/15/2026 | $29.67 | $29.91 (0.81%) | $30.27 | $29.60 | 148.00 K | $833.02 M |
| 01/14/2026 | $29.79 | $29.68 (-0.37%) | $30.32 | $29.48 | 166.30 K | $826.62 M |
| 01/13/2026 | $31.14 | $29.83 (-4.21%) | $31.25 | $29.74 | 137.80 K | $830.80 M |
| 01/12/2026 | $30.47 | $31.15 (2.23%) | $31.21 | $30.21 | 123.60 K | $867.56 M |
| 01/09/2026 | $31.19 | $30.49 (-2.24%) | $31.46 | $30.46 | 117.64 K | $849.18 M |
| 01/08/2026 | $30.99 | $31.46 (1.52%) | $31.93 | $30.59 | 162.20 K | $876.19 M |
| 01/07/2026 | $30.70 | $30.98 (0.91%) | $31.12 | $30.15 | 328.40 K | $862.82 M |
| 01/06/2026 | $31.07 | $29.64 (-4.6%) | $31.23 | $29.11 | 411.08 K | $825.50 M |
| 01/05/2026 | $31.50 | $31.22 (-0.89%) | $31.70 | $31.02 | 213.48 K | $869.51 M |
| 01/02/2026 | $33.42 | $31.71 (-5.12%) | $33.89 | $31.29 | 282.91 K | $883.16 M |
| 12/31/2025 | $33.65 | $33.80 (0.45%) | $34.02 | $33.18 | 293.90 K | $941.36 M |
| 12/30/2025 | $34.00 | $33.73 (-0.79%) | $34.00 | $33.27 | 190.51 K | $939.41 M |
| 12/29/2025 | $33.82 | $34.15 (0.98%) | $34.25 | $33.82 | 188.50 K | $951.11 M |
| 12/26/2025 | $34.53 | $33.82 (-2.06%) | $34.53 | $33.65 | 120.32 K | $941.92 M |
| 12/24/2025 | $35.00 | $34.53 (-1.34%) | $35.19 | $34.34 | 111.30 K | $961.70 M |
| 12/23/2025 | $34.63 | $35.07 (1.27%) | $35.13 | $34.63 | 195.20 K | $976.73 M |
| 12/22/2025 | $33.95 | $34.63 (2%) | $35.40 | $33.89 | 129.71 K | $964.48 M |
| 12/19/2025 | $33.95 | $33.89 (-0.18%) | $34.53 | $33.46 | 496.20 K | $943.87 M |
| 12/18/2025 | $32.95 | $34.26 (3.98%) | $34.40 | $32.95 | 220.10 K | $954.18 M |
| 12/17/2025 | $33.05 | $33.01 (-0.12%) | $33.16 | $32.70 | 82.60 K | $919.36 M |
| 12/16/2025 | $32.98 | $33.19 (0.64%) | $33.35 | $32.50 | 191.43 K | $924.37 M |
| 12/15/2025 | $33.20 | $32.87 (-0.99%) | $33.66 | $32.73 | 220.93 K | $915.46 M |
| 12/12/2025 | $32.94 | $33.02 (0.24%) | $33.50 | $32.67 | 243.60 K | $919.64 M |
| 12/11/2025 | $31.80 | $32.76 (3.02%) | $32.85 | $31.80 | 131.55 K | $912.40 M |
| 12/10/2025 | $31.95 | $31.79 (-0.5%) | $32.16 | $31.70 | 156.90 K | $885.38 M |
| 12/09/2025 | $31.50 | $31.96 (1.46%) | $32.35 | $31.22 | 120.43 K | $890.12 M |
| 12/08/2025 | $31.43 | $31.27 (-0.51%) | $31.90 | $30.89 | 122.32 K | $870.90 M |
| 12/05/2025 | $31.96 | $31.13 (-2.6%) | $32.33 | $31.10 | 151.53 K | $867.00 M |
| 12/04/2025 | $32.61 | $32.12 (-1.5%) | $32.73 | $32.01 | 122.10 K | $894.57 M |
| 12/03/2025 | $32.53 | $32.62 (0.28%) | $32.89 | $31.80 | 104.03 K | $908.50 M |
| 12/02/2025 | $33.07 | $32.61 (-1.39%) | $33.07 | $32.40 | 112.20 K | $908.22 M |
| 12/01/2025 | $33.14 | $32.76 (-1.15%) | $33.58 | $32.73 | 158.50 K | $912.40 M |
| 11/28/2025 | $33.23 | $33.13 (-0.3%) | $33.40 | $32.89 | 77.11 K | $922.70 M |
| 11/26/2025 | $33.42 | $33.35 (-0.21%) | $33.60 | $33.20 | 108.21 K | $928.83 M |
| 11/25/2025 | $33.48 | $33.26 (-0.66%) | $34.23 | $32.81 | 135.13 K | $926.32 M |
| 11/24/2025 | $33.36 | $33.33 (-0.09%) | $33.80 | $32.99 | 141.50 K | $928.27 M |
| 11/21/2025 | $32.72 | $33.36 (1.96%) | $33.66 | $32.00 | 233.85 K | $929.11 M |
| 11/20/2025 | $33.95 | $32.59 (-4.01%) | $34.68 | $32.32 | 182.31 K | $907.66 M |
| 11/19/2025 | $33.90 | $33.56 (-1%) | $34.00 | $33.11 | 164.80 K | $934.68 M |
| 11/18/2025 | $34.03 | $33.79 (-0.71%) | $34.30 | $33.61 | 122.20 K | $941.09 M |
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.
