Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	35.40	35.40	32.70	33.00	33.00	-4.90%	87,459
Mar 2, 2026	34.40	35.20	34.40	34.70	34.70	0.87%	156,613
Mar 1, 2026	35.10	35.40	34.00	34.40	34.40	-3.64%	161,409
Feb 26, 2026	35.70	36.50	35.50	35.70	35.70	0.28%	206,197
Feb 25, 2026	36.50	36.50	35.50	35.60	35.60	-1.11%	105,304
Feb 24, 2026	37.00	37.00	35.90	36.00	36.00	-1.64%	170,913
Feb 23, 2026	36.60	36.70	36.10	36.60	36.60	1.39%	113,500
Feb 22, 2026	35.90	36.50	35.80	36.10	36.10	0.56%	69,787
Feb 19, 2026	36.50	36.80	35.80	35.90	35.90	-1.37%	111,100
Feb 18, 2026	36.40	37.50	36.00	36.40	36.40	-2.41%	300,568
Feb 17, 2026	37.30	38.80	37.10	37.30	37.30	-1.32%	812,575
Feb 16, 2026	36.90	38.10	36.80	37.80	37.80	2.72%	701,860
Feb 15, 2026	38.70	38.70	36.60	36.80	36.80	1.66%	433,888
Feb 10, 2026	36.20	37.00	36.00	36.20	36.20	-1.09%	234,358
Feb 9, 2026	36.60	37.10	35.10	36.60	36.60	2.81%	420,542
Feb 8, 2026	34.50	35.90	34.50	35.60	35.60	2.01%	124,771
Feb 5, 2026	35.90	36.40	34.80	34.90	34.90	-1.69%	165,893
Feb 3, 2026	35.50	36.20	35.40	35.50	35.50	-0.28%	173,333
Feb 2, 2026	36.50	36.60	35.30	35.60	35.60	-1.11%	289,656
Feb 1, 2026	36.80	36.90	35.70	36.00	36.00	-1.10%	285,303
Jan 29, 2026	37.10	37.40	36.00	36.40	36.40	-1.62%	404,735
Jan 28, 2026	37.90	38.10	36.70	37.00	37.00	-0.80%	705,697
Jan 27, 2026	37.90	38.10	37.00	37.30	37.30	-0.53%	433,627
Jan 26, 2026	37.50	38.60	37.00	37.50	37.50	-2.85%	833,155
Jan 25, 2026	38.50	39.40	38.10	38.60	38.60	0.26%	939,336
Jan 22, 2026	38.50	39.50	37.70	38.50	38.50	1.58%	1,149,926
Jan 21, 2026	37.90	38.10	37.30	37.90	37.90	1.07%	977,866
Jan 20, 2026	37.50	38.70	36.90	37.50	37.50	-	911,082
Jan 19, 2026	37.50	38.00	37.00	37.50	37.50	1.08%	1,103,148
Jan 18, 2026	36.90	37.60	36.00	37.10	37.10	2.49%	933,779
Jan 15, 2026	36.20	37.40	35.90	36.20	36.20	-2.95%	288,683
Jan 14, 2026	37.30	37.40	35.80	37.30	37.30	3.32%	746,005
Jan 13, 2026	35.40	36.60	35.30	36.10	36.10	2.85%	551,848
Jan 12, 2026	35.10	35.80	34.80	35.10	35.10	-0.28%	397,764
Jan 11, 2026	36.90	36.90	35.00	35.20	35.20	-4.09%	295,744
Jan 8, 2026	37.90	37.90	36.50	36.70	36.70	-1.34%	303,179
Jan 7, 2026	36.90	37.70	36.90	37.20	37.20	-0.27%	383,689
Jan 6, 2026	38.50	38.50	37.10	37.30	37.30	-1.58%	537,887
Jan 5, 2026	40.00	40.00	37.40	37.90	37.90	1.61%	899,046
Jan 4, 2026	37.30	37.60	36.70	37.30	37.30	1.36%	534,556
Jan 1, 2026	36.80	37.70	36.70	36.80	36.80	0.27%	557,114
Dec 30, 2025	36.40	36.80	36.00	36.70	36.70	1.66%	474,832
Dec 29, 2025	36.80	36.80	35.70	36.10	36.10	-	399,871
Dec 28, 2025	37.40	37.40	35.90	36.10	36.10	-0.82%	249,746
Dec 24, 2025	35.90	37.20	35.20	36.40	36.40	2.54%	611,656
Dec 23, 2025	37.40	37.60	35.30	35.50	35.50	-4.83%	518,561
Dec 22, 2025	37.30	38.10	36.70	37.30	37.30	1.91%	1,005,023
Dec 21, 2025	34.70	37.20	34.70	36.60	36.60	4.27%	1,005,224
Dec 18, 2025	35.10	35.90	34.80	35.10	35.10	-2.23%	209,400
Dec 17, 2025	38.00	38.90	35.20	35.90	35.90	-2.97%	1,555,014