Universal Insurance Holdings, Inc. (UVE) stock
UVENYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3015% below fair value
$48.50+0.94 (+1.98%)
Close on Oct 30, 2026Market cap $1.35BP/E 6.1Yield 1.59%
Price history
Universal Insurance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.50
+1.98% on the day
52-week range
$28.32 – $50.75
-4.4% from the high
Change over 52 weeks
+54.4%
From $31.41 on Oct 30, 2025
Average volume
210,384
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $49.17 | $49.17 | $47.66 | $48.50 | +1.98% | 281,572 |
| Oct 29, 2026 | $46.70 | $47.75 | $46.70 | $47.56 | +3.44% | 220,053 |
| Oct 28, 2026 | $47.17 | $47.21 | $45.73 | $45.98 | -2.61% | 237,530 |
| Oct 27, 2026 | $47.45 | $48.45 | $46.81 | $47.21 | -1.38% | 281,528 |
| Oct 26, 2026 | $49.44 | $50.75 | $47.54 | $47.87 | -1.99% | 282,246 |
| Oct 23, 2026 | $50.00 | $50.00 | $47.45 | $48.84 | +0.91% | 312,736 |
| Oct 22, 2026 | $48.10 | $48.74 | $47.95 | $48.40 | +1.40% | 208,294 |
| Oct 21, 2026 | $47.93 | $48.09 | $47.25 | $47.73 | -0.33% | 144,808 |
| Oct 20, 2026 | $47.13 | $48.42 | $46.80 | $47.89 | +2.07% | 178,712 |
| Oct 19, 2026 | $46.74 | $47.32 | $46.74 | $46.92 | -0.42% | 337,535 |
| Oct 16, 2026 | $46.75 | $47.69 | $46.57 | $47.12 | +0.60% | 139,313 |
| Oct 15, 2026 | $47.39 | $47.68 | $46.51 | $46.84 | +0.30% | 246,695 |
| Oct 14, 2026 | $46.63 | $47.04 | $45.54 | $46.70 | -0.81% | 189,586 |
| Oct 13, 2026 | $46.81 | $47.20 | $46.26 | $47.08 | +1.64% | 205,534 |
| Oct 12, 2026 | $46.12 | $46.86 | $46.10 | $46.32 | +1.03% | 179,241 |
| Oct 9, 2026 | $46.72 | $47.56 | $45.75 | $45.85 | -2.38% | 196,109 |
| Oct 8, 2026 | $45.02 | $47.36 | $44.79 | $46.97 | +3.80% | 356,087 |
| Oct 7, 2026 | $43.26 | $45.36 | $42.07 | $45.25 | +4.00% | 382,988 |
| Oct 6, 2026 | $43.94 | $44.31 | $43.11 | $43.51 | -0.34% | 91,859 |
| Oct 5, 2026 | $43.90 | $44.09 | $43.46 | $43.66 | -0.66% | 115,338 |
| Oct 2, 2026 | $43.58 | $44.00 | $43.13 | $43.95 | +1.90% | 140,404 |
| Oct 1, 2026 | $41.98 | $43.25 | $41.79 | $43.13 | +2.47% | 205,588 |
| Sep 30, 2026 | $42.43 | $42.54 | $41.78 | $42.09 | -0.36% | 374,786 |
| Sep 29, 2026 | $42.21 | $42.53 | $41.65 | $42.24 | -0.14% | 125,587 |
| Sep 28, 2026 | $42.42 | $43.17 | $42.00 | $42.30 | +0.38% | 110,352 |
| Sep 25, 2026 | $42.66 | $42.74 | $42.01 | $42.14 | -0.82% | 199,082 |
| Sep 24, 2026 | $42.56 | $43.11 | $42.38 | $42.49 | +0.05% | 123,630 |
| Sep 23, 2026 | $42.76 | $43.17 | $42.29 | $42.47 | -1.30% | 146,952 |
| Sep 22, 2026 | $43.72 | $43.77 | $42.56 | $43.03 | -1.35% | 160,537 |
| Sep 21, 2026 | $44.17 | $44.44 | $43.47 | $43.62 | -1.22% | 128,683 |
| Sep 18, 2026 | $43.98 | $44.23 | $43.76 | $44.16 | -0.54% | 250,175 |
| Sep 17, 2026 | $44.52 | $44.87 | $43.67 | $44.40 | +0.57% | 157,526 |
| Sep 16, 2026 | $44.04 | $44.49 | $43.85 | $44.15 | +0.16% | 94,491 |
| Sep 15, 2026 | $44.64 | $44.64 | $43.74 | $44.08 | -1.39% | 119,027 |
| Sep 14, 2026 | $44.33 | $45.05 | $44.19 | $44.70 | +0.83% | 136,116 |
| Sep 11, 2026 | $44.40 | $44.60 | $43.60 | $44.33 | +0.25% | 132,225 |
| Sep 10, 2026 | $43.95 | $44.58 | $43.55 | $44.22 | +1.49% | 181,184 |
| Sep 9, 2026 | $43.64 | $43.64 | $43.06 | $43.57 | -0.75% | 96,064 |
| Sep 8, 2026 | $43.56 | $44.52 | $43.46 | $43.90 | -0.54% | 110,153 |
| Sep 4, 2026 | $44.38 | $44.93 | $43.81 | $44.14 | -1.41% | 173,003 |
| Sep 3, 2026 | $44.47 | $45.14 | $44.35 | $44.77 | +1.94% | 104,361 |
| Sep 2, 2026 | $44.21 | $44.57 | $43.72 | $43.92 | +0.48% | 108,657 |
| Sep 1, 2026 | $43.20 | $44.06 | $42.87 | $43.71 | +1.70% | 140,284 |
| Aug 31, 2026 | $43.61 | $43.61 | $42.75 | $42.98 | -1.04% | 126,281 |
| Aug 28, 2026 | $43.50 | $43.95 | $43.19 | $43.43 | +0.14% | 124,713 |
| Aug 27, 2026 | $43.25 | $43.63 | $42.50 | $43.37 | -0.89% | 347,470 |
| Aug 26, 2026 | $43.43 | $43.85 | $42.81 | $43.76 | +1.09% | 134,577 |
| Aug 25, 2026 | $43.84 | $44.24 | $42.97 | $43.29 | -0.71% | 110,380 |
| Aug 24, 2026 | $42.53 | $44.21 | $42.53 | $43.60 | +3.02% | 254,729 |
| Aug 21, 2026 | $42.47 | $43.23 | $42.19 | $42.32 | -0.02% | 378,258 |
| Aug 20, 2026 | $42.00 | $42.83 | $41.72 | $42.33 | +0.24% | 276,679 |
| Aug 19, 2026 | $42.88 | $43.40 | $42.16 | $42.23 | -1.58% | 252,134 |
| Aug 18, 2026 | $43.27 | $43.40 | $42.68 | $42.91 | +0.52% | 179,315 |
| Aug 17, 2026 | $43.15 | $43.93 | $42.49 | $42.69 | -1.20% | 171,896 |
| Aug 14, 2026 | $42.71 | $43.32 | $42.43 | $43.21 | +1.93% | 127,580 |
| Aug 13, 2026 | $42.81 | $43.19 | $42.18 | $42.39 | +0.36% | 147,209 |
| Aug 12, 2026 | $42.48 | $43.09 | $41.88 | $42.24 | -1.56% | 145,527 |
| Aug 11, 2026 | $43.34 | $43.78 | $42.84 | $42.91 | -1.15% | 153,936 |
| Aug 10, 2026 | $43.71 | $44.19 | $43.24 | $43.41 | -1.68% | 217,508 |
| Aug 7, 2026 | $44.56 | $44.97 | $43.94 | $44.15 | -2.06% | 187,578 |
| Aug 6, 2026 | $44.73 | $45.11 | $44.05 | $45.08 | +1.97% | 156,695 |
| Aug 5, 2026 | $44.69 | $44.94 | $44.01 | $44.21 | -0.14% | 179,040 |
| Aug 4, 2026 | $43.78 | $44.40 | $43.45 | $44.27 | +0.09% | 257,088 |
| Aug 3, 2026 | $43.98 | $44.55 | $43.63 | $44.23 | +1.19% | 185,657 |
| Jul 31, 2026 | $43.45 | $44.09 | $43.09 | $43.71 | -0.64% | 198,365 |
| Jul 30, 2026 | $45.00 | $45.08 | $43.43 | $43.99 | -2.29% | 219,742 |
| Jul 29, 2026 | $44.22 | $45.15 | $43.81 | $45.02 | +1.81% | 253,739 |
| Jul 28, 2026 | $43.34 | $44.57 | $42.63 | $44.22 | +2.03% | 307,108 |
| Jul 27, 2026 | $41.96 | $44.36 | $41.59 | $43.34 | +4.16% | 340,340 |
| Jul 24, 2026 | $39.75 | $42.12 | $39.47 | $41.61 | +10.43% | 359,126 |
| Jul 23, 2026 | $37.26 | $37.99 | $36.70 | $37.68 | -0.32% | 177,604 |
| Jul 22, 2026 | $38.01 | $38.29 | $37.10 | $37.80 | -1.54% | 175,279 |
| Jul 21, 2026 | $39.13 | $39.24 | $38.02 | $38.39 | -1.99% | 170,561 |
| Jul 20, 2026 | $38.93 | $39.33 | $38.72 | $39.17 | +0.67% | 163,717 |
| Jul 17, 2026 | $38.25 | $39.16 | $38.08 | $38.91 | +1.81% | 223,975 |
| Jul 16, 2026 | $37.30 | $38.56 | $37.30 | $38.22 | +2.08% | 219,887 |
| Jul 15, 2026 | $39.84 | $39.91 | $36.59 | $37.44 | -9.67% | 403,130 |
| Jul 14, 2026 | $42.63 | $42.74 | $41.44 | $41.45 | -3.18% | 297,728 |
| Jul 13, 2026 | $42.62 | $43.41 | $42.27 | $42.81 | +1.57% | 191,556 |
| Jul 10, 2026 | $41.66 | $42.32 | $41.50 | $42.15 | +0.84% | 154,006 |
| Jul 9, 2026 | $42.03 | $42.03 | $41.08 | $41.80 | +0.10% | 224,034 |
| Jul 8, 2026 | $42.01 | $42.40 | $41.40 | $41.76 | -1.04% | 208,979 |
| Jul 7, 2026 | $42.86 | $43.36 | $41.92 | $42.20 | -1.63% | 241,766 |
| Jul 6, 2026 | $42.90 | $43.14 | $42.26 | $42.90 | -0.26% | 219,754 |
| Jul 2, 2026 | $42.47 | $43.96 | $42.18 | $43.01 | +1.82% | 356,843 |
| Jul 1, 2026 | $41.62 | $42.64 | $41.50 | $42.24 | +2.13% | 256,412 |
| Jun 30, 2026 | $41.76 | $41.87 | $40.95 | $41.36 | -1.12% | 248,294 |
| Jun 29, 2026 | $40.97 | $42.13 | $40.39 | $41.83 | +1.70% | 198,818 |
| Jun 26, 2026 | $40.01 | $41.96 | $40.01 | $41.13 | +4.21% | 741,858 |
| Jun 25, 2026 | $40.35 | $40.75 | $39.28 | $39.47 | -3.05% | 161,036 |
| Jun 24, 2026 | $40.12 | $41.23 | $39.88 | $40.71 | +1.85% | 152,634 |
| Jun 23, 2026 | $38.90 | $40.07 | $38.60 | $39.97 | +4.31% | 291,197 |
| Jun 22, 2026 | $37.80 | $39.54 | $37.79 | $38.32 | +0.58% | 170,585 |
| Jun 18, 2026 | $38.10 | $38.40 | $37.44 | $38.10 | +0.71% | 195,771 |
| Jun 17, 2026 | $37.73 | $38.08 | $37.46 | $37.83 | +0.34% | 104,065 |
| Jun 16, 2026 | $37.55 | $38.18 | $37.33 | $37.70 | +1.73% | 135,431 |
| Jun 15, 2026 | $37.75 | $37.75 | $36.95 | $37.06 | -2.35% | 110,137 |
| Jun 12, 2026 | $38.00 | $38.45 | $37.80 | $37.95 | -0.34% | 98,008 |
| Jun 11, 2026 | $38.07 | $38.54 | $37.88 | $38.08 | +0.61% | 146,571 |
| Jun 10, 2026 | $37.75 | $38.62 | $37.71 | $37.85 | +1.75% | 210,955 |
| Jun 9, 2026 | $36.76 | $37.59 | $36.50 | $37.20 | +1.72% | 130,315 |
| Jun 8, 2026 | $37.04 | $37.17 | $36.44 | $36.57 | -2.06% | 307,787 |
| Jun 5, 2026 | $35.95 | $37.72 | $35.95 | $37.34 | +5.24% | 205,087 |
| Jun 4, 2026 | $36.27 | $37.40 | $35.40 | $35.48 | -0.56% | 161,471 |
| Jun 3, 2026 | $35.87 | $36.07 | $35.39 | $35.68 | -1.63% | 142,137 |
| Jun 2, 2026 | $36.16 | $36.54 | $35.97 | $36.27 | +0.08% | 128,592 |
| Jun 1, 2026 | $36.72 | $37.00 | $36.02 | $36.24 | -2.11% | 185,089 |
| May 29, 2026 | $37.57 | $37.64 | $36.76 | $37.02 | -1.46% | 157,840 |
| May 28, 2026 | $37.73 | $38.44 | $37.44 | $37.57 | -1.55% | 163,963 |
| May 27, 2026 | $38.48 | $39.38 | $37.84 | $38.16 | -1.29% | 200,881 |
| May 26, 2026 | $38.95 | $39.34 | $38.58 | $38.66 | -0.82% | 116,592 |
| May 22, 2026 | $39.90 | $40.00 | $38.92 | $38.98 | -1.81% | 132,625 |
| May 21, 2026 | $39.58 | $39.91 | $38.97 | $39.70 | -0.55% | 137,046 |
| May 20, 2026 | $39.48 | $40.14 | $39.20 | $39.92 | +1.24% | 135,012 |
| May 19, 2026 | $39.88 | $40.80 | $39.14 | $39.43 | -0.30% | 211,924 |
| May 18, 2026 | $38.65 | $39.76 | $38.65 | $39.55 | +2.06% | 218,611 |
| May 15, 2026 | $39.05 | $39.81 | $38.29 | $38.75 | -0.72% | 189,673 |
| May 14, 2026 | $39.26 | $39.99 | $38.92 | $39.03 | -0.33% | 133,987 |
| May 13, 2026 | $39.15 | $39.80 | $38.69 | $39.16 | -0.61% | 252,770 |
| May 12, 2026 | $39.17 | $39.83 | $38.76 | $39.40 | +0.56% | 140,840 |
| May 11, 2026 | $39.62 | $40.56 | $38.94 | $39.18 | -0.66% | 185,372 |
| May 8, 2026 | $40.10 | $40.17 | $38.75 | $39.44 | -2.69% | 202,746 |
| May 7, 2026 | $40.40 | $41.20 | $40.10 | $40.53 | +0.52% | 318,795 |
| May 6, 2026 | $39.96 | $40.63 | $39.84 | $40.32 | +1.38% | 200,815 |
| May 5, 2026 | $39.30 | $40.00 | $38.87 | $39.77 | +1.77% | 275,895 |
| May 4, 2026 | $39.44 | $40.69 | $38.87 | $39.08 | -1.56% | 193,521 |
| May 1, 2026 | $40.06 | $40.33 | $39.63 | $39.70 | +0.18% | 193,886 |
| Apr 30, 2026 | $38.52 | $40.06 | $38.52 | $39.63 | +1.15% | 213,908 |
| Apr 29, 2026 | $41.00 | $41.31 | $38.68 | $39.18 | -5.04% | 291,115 |
| Apr 28, 2026 | $40.97 | $41.96 | $40.48 | $41.26 | +1.83% | 358,952 |
| Apr 27, 2026 | $39.83 | $41.27 | $39.69 | $40.52 | +2.63% | 506,991 |
| Apr 24, 2026 | $37.50 | $39.53 | $35.85 | $39.48 | +12.22% | 524,524 |
| Apr 23, 2026 | $34.23 | $35.77 | $33.78 | $35.18 | +3.17% | 199,303 |
| Apr 22, 2026 | $34.00 | $34.24 | $33.33 | $34.10 | +0.06% | 165,165 |
| Apr 21, 2026 | $35.64 | $35.96 | $34.00 | $34.08 | -4.11% | 176,234 |
| Apr 20, 2026 | $35.76 | $36.46 | $35.30 | $35.54 | -0.11% | 185,421 |
| Apr 17, 2026 | $34.71 | $36.15 | $34.71 | $35.58 | +2.09% | 328,138 |
| Apr 16, 2026 | $34.21 | $34.90 | $34.21 | $34.85 | +1.25% | 149,212 |
| Apr 15, 2026 | $34.01 | $34.51 | $33.92 | $34.42 | +0.82% | 111,632 |
| Apr 14, 2026 | $34.66 | $35.38 | $34.03 | $34.14 | -2.23% | 133,178 |
| Apr 13, 2026 | $34.41 | $34.96 | $34.00 | $34.92 | +1.54% | 195,544 |
| Apr 10, 2026 | $35.07 | $35.20 | $34.15 | $34.39 | -2.38% | 136,082 |
| Apr 9, 2026 | $34.25 | $35.60 | $34.21 | $35.23 | +1.91% | 146,930 |
| Apr 8, 2026 | $34.64 | $34.64 | $34.11 | $34.57 | +1.29% | 141,374 |
| Apr 7, 2026 | $33.62 | $34.41 | $33.62 | $34.13 | +1.22% | 134,318 |
| Apr 6, 2026 | $33.34 | $33.87 | $33.14 | $33.72 | +1.26% | 103,106 |
| Apr 2, 2026 | $32.17 | $33.42 | $32.07 | $33.30 | +2.65% | 226,299 |
| Apr 1, 2026 | $33.86 | $33.87 | $32.36 | $32.44 | -5.04% | 214,391 |
| Mar 31, 2026 | $34.37 | $34.64 | $33.78 | $34.16 | 0.00% | 187,106 |
| Mar 30, 2026 | $33.64 | $34.34 | $33.50 | $34.16 | +1.46% | 136,241 |
| Mar 27, 2026 | $34.16 | $34.39 | $33.58 | $33.67 | -1.35% | 160,262 |
| Mar 26, 2026 | $33.84 | $34.60 | $33.84 | $34.13 | -0.18% | 133,334 |
| Mar 25, 2026 | $35.07 | $35.26 | $34.15 | $34.19 | -1.95% | 224,921 |
| Mar 24, 2026 | $33.84 | $34.93 | $33.84 | $34.87 | +2.02% | 186,624 |
| Mar 23, 2026 | $33.91 | $34.44 | $33.77 | $34.18 | +3.17% | 207,075 |
| Mar 20, 2026 | $32.97 | $33.26 | $32.63 | $33.13 | +0.73% | 247,283 |
| Mar 19, 2026 | $33.46 | $33.79 | $32.89 | $32.89 | -1.32% | 260,354 |
| Mar 18, 2026 | $33.82 | $34.02 | $33.15 | $33.33 | -2.09% | 182,820 |
| Mar 17, 2026 | $34.71 | $35.09 | $34.00 | $34.04 | -0.99% | 146,955 |
| Mar 16, 2026 | $34.42 | $34.93 | $34.10 | $34.38 | +0.29% | 191,745 |
| Mar 13, 2026 | $34.36 | $34.62 | $33.68 | $34.28 | +0.73% | 175,753 |
| Mar 12, 2026 | $33.54 | $34.19 | $32.90 | $34.03 | +0.41% | 224,530 |
| Mar 11, 2026 | $34.02 | $34.50 | $33.86 | $33.89 | -1.14% | 176,377 |
| Mar 10, 2026 | $34.59 | $35.27 | $34.14 | $34.28 | -0.49% | 182,653 |
| Mar 9, 2026 | $34.99 | $35.39 | $33.76 | $34.45 | -2.08% | 314,500 |
| Mar 6, 2026 | $35.01 | $35.29 | $34.61 | $35.18 | -0.59% | 187,711 |
| Mar 5, 2026 | $35.90 | $36.08 | $34.31 | $35.39 | -2.72% | 308,009 |
| Mar 4, 2026 | $36.00 | $36.60 | $35.02 | $36.38 | +1.08% | 206,205 |
| Mar 3, 2026 | $36.09 | $36.27 | $34.95 | $35.99 | -0.99% | 270,405 |
| Mar 2, 2026 | $34.68 | $36.68 | $34.47 | $36.35 | +3.36% | 454,652 |
| Feb 27, 2026 | $34.03 | $35.18 | $33.06 | $35.17 | +3.08% | 204,692 |
| Feb 26, 2026 | $32.91 | $34.54 | $32.91 | $34.12 | +4.34% | 273,851 |
| Feb 25, 2026 | $32.61 | $33.46 | $31.04 | $32.70 | +2.48% | 318,782 |
| Feb 24, 2026 | $30.22 | $32.05 | $30.22 | $31.91 | +5.56% | 282,273 |
| Feb 23, 2026 | $31.12 | $31.57 | $30.23 | $30.23 | -2.86% | 143,572 |
| Feb 20, 2026 | $31.53 | $31.53 | $30.51 | $31.12 | -0.42% | 157,323 |
| Feb 19, 2026 | $31.01 | $31.71 | $30.76 | $31.25 | -0.19% | 136,061 |
| Feb 18, 2026 | $32.09 | $32.13 | $31.06 | $31.31 | -2.52% | 96,121 |
| Feb 17, 2026 | $31.20 | $32.50 | $31.20 | $32.12 | +3.05% | 144,533 |
| Feb 13, 2026 | $31.66 | $31.83 | $30.71 | $31.17 | -2.35% | 88,423 |
| Feb 12, 2026 | $32.00 | $32.35 | $31.15 | $31.92 | +0.76% | 125,659 |
| Feb 11, 2026 | $31.57 | $31.89 | $30.88 | $31.68 | +0.89% | 106,446 |
| Feb 10, 2026 | $30.59 | $31.70 | $30.52 | $31.40 | +2.75% | 151,397 |
| Feb 9, 2026 | $31.83 | $32.17 | $30.53 | $30.56 | -3.63% | 80,606 |
| Feb 6, 2026 | $31.83 | $32.42 | $31.62 | $31.71 | +0.22% | 125,650 |
| Feb 5, 2026 | $31.59 | $32.19 | $31.41 | $31.64 | +1.28% | 101,071 |
| Feb 4, 2026 | $31.44 | $31.63 | $31.02 | $31.24 | +0.03% | 116,775 |
| Feb 3, 2026 | $31.17 | $31.88 | $30.94 | $31.23 | +0.22% | 100,493 |
| Feb 2, 2026 | $30.68 | $31.65 | $30.60 | $31.16 | +2.33% | 207,566 |
| Jan 30, 2026 | $30.31 | $30.69 | $29.88 | $30.45 | +0.30% | 249,080 |
| Jan 29, 2026 | $29.85 | $30.50 | $29.49 | $30.36 | +2.57% | 147,853 |
| Jan 28, 2026 | $29.10 | $29.91 | $28.96 | $29.60 | +1.23% | 156,798 |
| Jan 27, 2026 | $29.78 | $29.84 | $28.60 | $29.24 | -2.01% | 139,009 |
| Jan 26, 2026 | $28.94 | $29.84 | $28.94 | $29.84 | +3.43% | 326,003 |
| Jan 23, 2026 | $29.16 | $29.33 | $28.32 | $28.85 | -1.70% | 239,130 |
| Jan 22, 2026 | $29.54 | $29.68 | $28.92 | $29.35 | -0.61% | 309,181 |
| Jan 21, 2026 | $29.47 | $29.81 | $29.11 | $29.53 | +0.24% | 225,931 |
| Jan 20, 2026 | $29.66 | $30.23 | $29.37 | $29.46 | -1.24% | 108,189 |
| Jan 16, 2026 | $29.70 | $30.26 | $29.70 | $29.83 | -0.27% | 180,402 |
| Jan 15, 2026 | $29.67 | $30.27 | $29.60 | $29.91 | +0.77% | 148,003 |
| Jan 14, 2026 | $29.79 | $30.32 | $29.48 | $29.68 | -0.50% | 166,259 |
| Jan 13, 2026 | $31.14 | $31.25 | $29.74 | $29.83 | -4.24% | 137,762 |
| Jan 12, 2026 | $30.47 | $31.21 | $30.21 | $31.15 | +2.16% | 123,561 |
| Jan 9, 2026 | $31.19 | $31.46 | $30.46 | $30.49 | -3.08% | 117,639 |
| Jan 8, 2026 | $30.99 | $31.93 | $30.59 | $31.46 | +1.55% | 162,202 |
| Jan 7, 2026 | $30.70 | $31.12 | $30.15 | $30.98 | +4.52% | 328,354 |
| Jan 6, 2026 | $31.07 | $31.23 | $29.11 | $29.64 | -5.06% | 411,084 |
| Jan 5, 2026 | $31.50 | $31.70 | $31.02 | $31.22 | -1.55% | 213,482 |
| Jan 2, 2026 | $33.42 | $33.89 | $31.29 | $31.71 | -6.18% | 282,913 |
| Dec 31, 2025 | $33.65 | $34.02 | $33.18 | $33.80 | +0.21% | 293,884 |
| Dec 30, 2025 | $34.00 | $34.00 | $33.27 | $33.73 | -1.23% | 190,514 |
| Dec 29, 2025 | $33.82 | $34.25 | $33.82 | $34.15 | +0.98% | 188,477 |
| Dec 26, 2025 | $34.53 | $34.53 | $33.65 | $33.82 | -2.06% | 120,323 |
| Dec 24, 2025 | $35.00 | $35.19 | $34.34 | $34.53 | -1.54% | 111,262 |
| Dec 23, 2025 | $34.63 | $35.13 | $34.63 | $35.07 | +1.27% | 195,187 |
| Dec 22, 2025 | $33.95 | $35.40 | $33.89 | $34.63 | +2.18% | 129,711 |
| Dec 19, 2025 | $33.95 | $34.53 | $33.46 | $33.89 | -1.08% | 496,174 |
| Dec 18, 2025 | $32.95 | $34.40 | $32.95 | $34.26 | +3.79% | 220,069 |
| Dec 17, 2025 | $33.05 | $33.16 | $32.70 | $33.01 | -0.54% | 82,597 |
| Dec 16, 2025 | $32.98 | $33.36 | $32.50 | $33.19 | +0.97% | 191,428 |
| Dec 15, 2025 | $33.20 | $33.66 | $32.73 | $32.87 | -0.45% | 220,929 |
| Dec 12, 2025 | $32.94 | $33.50 | $32.67 | $33.02 | +0.79% | 243,601 |
| Dec 11, 2025 | $31.80 | $32.85 | $31.80 | $32.76 | +3.05% | 131,551 |
| Dec 10, 2025 | $31.95 | $32.16 | $31.70 | $31.79 | -0.53% | 156,882 |
| Dec 9, 2025 | $31.50 | $32.35 | $31.22 | $31.96 | +2.21% | 120,426 |
| Dec 8, 2025 | $31.43 | $31.90 | $30.89 | $31.27 | +0.45% | 122,322 |
| Dec 5, 2025 | $31.96 | $32.33 | $31.10 | $31.13 | -3.08% | 151,526 |
| Dec 4, 2025 | $32.61 | $32.73 | $32.01 | $32.12 | -1.53% | 122,079 |
| Dec 3, 2025 | $32.53 | $32.89 | $31.80 | $32.62 | +0.03% | 104,034 |
| Dec 2, 2025 | $33.07 | $33.07 | $32.40 | $32.61 | -0.46% | 112,181 |
| Dec 1, 2025 | $33.14 | $33.58 | $32.73 | $32.76 | -1.12% | 158,454 |
| Nov 28, 2025 | $33.23 | $33.40 | $32.89 | $33.13 | -0.66% | 77,110 |
| Nov 26, 2025 | $33.42 | $33.60 | $33.20 | $33.35 | +0.27% | 108,212 |
| Nov 25, 2025 | $33.48 | $34.23 | $32.81 | $33.26 | -0.21% | 135,125 |
| Nov 24, 2025 | $33.36 | $33.80 | $32.99 | $33.33 | -0.09% | 141,486 |
| Nov 21, 2025 | $32.72 | $33.66 | $32.00 | $33.36 | +2.36% | 233,848 |
| Nov 20, 2025 | $33.95 | $34.68 | $32.32 | $32.59 | -2.89% | 182,310 |
| Nov 19, 2025 | $33.90 | $34.00 | $33.11 | $33.56 | -0.68% | 164,799 |
| Nov 18, 2025 | $34.03 | $34.30 | $33.61 | $33.79 | -1.11% | 122,196 |
| Nov 17, 2025 | $34.62 | $35.15 | $34.11 | $34.17 | -0.67% | 158,899 |
| Nov 14, 2025 | $34.49 | $34.90 | $34.02 | $34.40 | -0.66% | 163,419 |
| Nov 13, 2025 | $34.42 | $34.75 | $33.60 | $34.63 | +0.41% | 145,256 |
| Nov 12, 2025 | $34.88 | $35.84 | $34.43 | $34.49 | -1.40% | 151,083 |
| Nov 11, 2025 | $34.79 | $35.32 | $34.65 | $34.98 | +1.16% | 255,863 |
| Nov 10, 2025 | $33.72 | $34.73 | $33.70 | $34.58 | +2.89% | 233,496 |
| Nov 7, 2025 | $32.85 | $33.65 | $32.64 | $33.61 | +2.56% | 225,408 |
| Nov 6, 2025 | $32.82 | $33.21 | $32.44 | $32.77 | +0.09% | 176,192 |
| Nov 5, 2025 | $32.36 | $32.94 | $32.31 | $32.74 | +1.46% | 229,911 |
| Nov 4, 2025 | $31.02 | $32.56 | $31.00 | $32.27 | +3.86% | 272,293 |
| Nov 3, 2025 | $30.61 | $31.15 | $30.05 | $31.07 | +0.81% | 243,146 |
| Oct 31, 2025 | $31.38 | $31.67 | $30.68 | $30.82 | -1.88% | 144,627 |
| Oct 30, 2025 | $31.40 | $31.72 | $31.17 | $31.41 | -0.10% | 195,907 |
| Oct 29, 2025 | $30.95 | $31.71 | $30.84 | $31.44 | +0.74% | 258,305 |
| Oct 28, 2025 | $31.75 | $31.75 | $30.57 | $31.21 | -2.22% | 251,987 |
| Oct 27, 2025 | $32.25 | $33.00 | $31.70 | $31.92 | -0.41% | 330,296 |
| Oct 24, 2025 | $30.90 | $32.42 | $29.72 | $32.05 | +11.95% | 471,718 |
| Oct 23, 2025 | $28.85 | $29.17 | $28.00 | $28.63 | +0.07% | 187,528 |
| Oct 22, 2025 | $28.44 | $28.68 | $28.11 | $28.61 | +1.13% | 157,044 |
| Oct 21, 2025 | $28.44 | $28.57 | $28.13 | $28.29 | -0.95% | 117,001 |
| Oct 20, 2025 | $28.21 | $28.57 | $27.90 | $28.56 | – | 142,900 |
Seasonality
UVE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | 7.4% | -1.6% | -0.4% | 1.0% | 1.3% | 0.8% | -1.3% | 0.6% | 2.0% | 8.6% | 0.5% |
| Months up | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -9.9% | 15.5% | -2.4% | 16.0% | -6.2% | 11.7% | 6.1% | -1.7% | -2.1% | 15.2% | ||
| 2025 | -8.2% | 14.7% | 7.7% | 2.3% | 12.7% | 2.2% | -14.7% | 3.9% | 7.8% | 17.2% | 7.5% | 3.0% |
| 2024 | 4.0% | 21.5% | 1.5% | -3.9% | 1.8% | -4.8% | 5.6% | 8.9% | 3.6% | -10.0% | 13.5% | -5.7% |
| 2023 | 20.3% | 51.7% | -4.9% | -15.4% | -6.0% | 7.5% | 0.6% | -17.6% | 10.7% | 11.7% | 8.3% | -4.1% |
| 2022 | 1.4% | -32.9% | 18.2% | -6.9% | 4.1% | 1.0% | -2.9% | -4.4% | -17.5% | 1.9% | 9.5% | -1.1% |
| 2021 | -11.4% | 11.2% | -2.7% | -2.7% | 2.2% | -1.6% | 3.2% | 0.6% | -8.4% | 13.3% | 2.0% | 14.9% |
| 2020 | -13.0% | -15.0% | -12.8% | 1.7% | -1.1% | -0.6% | -0.4% | 5.9% | -25.4% | -9.9% | 11.9% | 10.4% |
| 2019 | -0.5% | 3.5% | -20.2% | -3.9% | -2.0% | -3.9% | -10.6% | 0.8% | 20.0% | -9.6% | 7.3% | -2.8% |
| 2018 | 7.5% | 0.1% | 8.9% | 2.1% | 9.9% | -1.1% | 26.5% | 0.5% | 8.9% | -13.5% | 5.2% | -13.6% |
| 2017 | -7.9% | 3.6% | -9.1% | 6.3% | -5.4% | 2.8% | -5.4% | -10.1% | 8.1% | 3.7% | 11.8% | 3.6% |