Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	32.80	33.90	32.60	32.80	32.80	-1.20%	169,856
May 5, 2026	33.20	33.90	33.00	33.20	33.20	-0.30%	126,267
May 4, 2026	35.00	35.00	32.90	33.30	33.30	-2.06%	123,338
May 3, 2026	34.80	35.30	33.90	34.00	34.00	-2.30%	189,424
Apr 30, 2026	35.00	35.30	34.50	34.80	34.80	-0.85%	235,552
Apr 29, 2026	36.30	36.30	34.90	35.10	35.10	-1.68%	329,203
Apr 28, 2026	37.20	37.50	35.30	35.70	35.70	-2.99%	536,629
Apr 27, 2026	36.80	37.20	35.80	36.80	36.80	1.38%	445,042
Apr 26, 2026	35.80	36.80	35.50	36.30	36.30	3.42%	488,506
Apr 23, 2026	35.80	35.80	34.80	35.10	35.10	-0.85%	217,647
Apr 22, 2026	35.40	36.40	35.30	35.40	35.40	1.43%	507,120
Apr 21, 2026	34.80	35.20	34.20	34.90	34.90	1.45%	283,831
Apr 20, 2026	35.20	35.30	34.30	34.40	34.40	-1.71%	201,065
Apr 19, 2026	34.40	35.90	34.00	35.00	35.00	3.24%	365,251
Apr 16, 2026	33.70	35.20	33.70	33.90	33.90	-0.88%	181,440
Apr 15, 2026	34.10	35.20	34.10	34.20	34.20	0.29%	135,585
Apr 13, 2026	35.10	35.10	34.00	34.10	34.10	-2.01%	137,738
Apr 12, 2026	33.60	35.30	32.70	34.80	34.80	3.88%	408,257
Apr 9, 2026	33.50	34.00	33.30	33.50	33.50	-0.59%	120,419
Apr 8, 2026	33.70	34.00	33.30	33.70	33.70	2.74%	161,285
Apr 7, 2026	33.40	33.40	32.70	32.80	32.80	0.31%	113,307
Apr 6, 2026	33.40	33.70	32.60	32.70	32.70	0.62%	99,219
Apr 5, 2026	33.50	33.50	32.10	32.50	32.50	-3.56%	133,636
Apr 2, 2026	33.70	35.40	33.50	33.70	33.70	-2.32%	385,392
Apr 1, 2026	33.60	34.80	33.40	34.50	34.50	4.23%	316,566
Mar 31, 2026	32.80	33.30	32.50	33.10	33.10	1.53%	203,480
Mar 30, 2026	32.80	33.30	32.40	32.60	32.60	-0.61%	136,306
Mar 29, 2026	33.00	33.30	32.30	32.80	32.80	-0.61%	132,570
Mar 25, 2026	31.80	33.30	31.60	33.00	33.00	3.77%	251,117
Mar 24, 2026	31.60	32.80	31.60	31.80	31.80	-1.55%	76,497
Mar 16, 2026	32.30	32.90	32.00	32.30	32.30	-0.62%	60,191
Mar 15, 2026	33.10	33.50	32.20	32.50	32.50	-1.81%	76,010
Mar 12, 2026	33.10	33.20	32.00	33.10	33.10	2.48%	112,029
Mar 11, 2026	32.30	33.10	32.00	32.30	32.30	0.62%	77,338
Mar 10, 2026	31.40	32.50	31.40	32.10	32.10	3.88%	127,673
Mar 9, 2026	30.20	31.20	29.50	30.90	30.90	4.39%	79,262
Mar 8, 2026	31.30	32.80	28.80	29.60	29.60	-7.21%	101,627
Mar 5, 2026	31.90	33.30	31.60	31.90	31.90	-3.04%	121,891
Mar 4, 2026	34.40	34.40	32.20	32.90	32.90	-0.30%	69,760
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