Universal Insurance Holdings, Inc.
UVENYSEFinancial Services● Active
$36.57
$-0.77(-2.06%)
Market Cap$1.0B
P/E Ratio—
52W High$41.96
52W Low$21.96
Universal Insurance Holdings, Inc.（UVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uve · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.96
Apr 28, 2026
-12.8% from here
5-Year Low5Y
$8.39
Oct 10, 2022
+335.9% from low
IPO Priceadj.
$0.0400
Jun 6, 2003
+91.3K% since IPO
1 Year Ago
$26.89
Jun 9, 2025
+36.0% in 1Y
5 Years Ago
$14.11
Jun 8, 2021
+159.2% in 5Y
10 Years Ago
$19.49
Jun 8, 2016
+87.6% in 10Y
Historical Price Data · UVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.04 | $37.17 | $36.44 | $36.57 | $36.57 | 223K | -1.27% |
| Jun 5, 2026 | $35.95 | $37.72 | $35.95 | $37.34 | $37.34 | 205K | +3.87% |
| Jun 4, 2026 | $36.27 | $37.40 | $35.40 | $35.48 | $35.48 | 162K | -2.18% |
| Jun 3, 2026 | $35.87 | $36.07 | $35.39 | $35.68 | $35.68 | 142K | -0.53% |
| Jun 2, 2026 | $36.16 | $36.54 | $35.97 | $36.27 | $36.27 | 129K | +0.30% |
| Jun 1, 2026 | $36.72 | $37.00 | $36.02 | $36.24 | $36.24 | 185K | -1.31% |
| May 29, 2026 | $37.57 | $37.64 | $36.76 | $37.02 | $37.02 | 158K | -1.46% |
| May 28, 2026 | $37.73 | $38.44 | $37.44 | $37.57 | $37.57 | 164K | -0.42% |
| May 27, 2026 | $38.48 | $39.38 | $37.84 | $38.16 | $38.16 | 201K | -0.83% |
| May 26, 2026 | $38.95 | $39.34 | $38.58 | $38.66 | $38.66 | 117K | -0.74% |
| May 22, 2026 | $39.90 | $40.00 | $38.92 | $38.98 | $38.98 | 133K | -2.31% |
| May 21, 2026 | $39.58 | $39.91 | $38.97 | $39.70 | $39.70 | 137K | +0.30% |
| May 20, 2026 | $39.48 | $40.14 | $39.20 | $39.92 | $39.92 | 135K | +1.11% |
| May 19, 2026 | $39.88 | $40.80 | $39.14 | $39.43 | $39.43 | 212K | -1.13% |
| May 18, 2026 | $38.65 | $39.76 | $38.65 | $39.55 | $39.55 | 219K | +2.33% |
| May 15, 2026 | $39.05 | $39.81 | $38.29 | $38.75 | $38.75 | 190K | -0.77% |
| May 14, 2026 | $39.26 | $39.99 | $38.92 | $39.03 | $39.03 | 134K | -0.59% |
| May 13, 2026 | $39.15 | $39.80 | $38.69 | $39.16 | $39.16 | 253K | +0.03% |
| May 12, 2026 | $39.17 | $39.83 | $38.76 | $39.40 | $39.40 | 141K | +0.59% |
| May 11, 2026 | $39.62 | $40.56 | $38.94 | $39.18 | $39.18 | 185K | -1.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UVE
Jan 1 → Dec 31 · 6 years2026+9.4%$33.42 → $36.57
+9.4%
2025+60.6%$21.04 → $33.80
+60.6%
2024+32.5%$15.90 → $21.06
+32.5%
2023+49.5%$10.69 → $15.98
+49.5%
2022-38.1%$17.10 → $10.59
-38.1%
2021+20.4%$14.12 → $17.00
+20.4%
Best Year2025 · +60.6%
Worst Year2022 · -38.1%
Positive Years5 / 6
Avg Annual Return+22.4%
6Y Total Return+159.0%
6Y CAGR~+17.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in UVE?
If you invested $1,000 in UVE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,876
Total Return+87.6%
CAGR~+6.5% / yr
Profit+$876
Based on Jun 8, 2016 · $19.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Universal Insurance Holdings, Inc.（UVE）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UVE 历史股价FMP 日线复权 OHLCV