Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	40.40	42.90	40.40	41.80	41.80	3.47%	638,057
Jun 30, 2026	40.10	41.00	40.10	40.40	40.40	0.75%	362,244
Jun 29, 2026	40.00	41.00	38.60	40.10	40.10	-0.74%	303,335
Jun 28, 2026	39.70	41.00	39.70	40.40	40.40	2.28%	350,394
Jun 24, 2026	40.90	41.00	40.00	40.50	39.50	-0.74%	464,901
Jun 23, 2026	38.50	41.00	38.30	40.80	39.79	5.15%	381,173
Jun 22, 2026	38.70	39.40	38.20	38.80	37.84	0.26%	179,601
Jun 21, 2026	40.40	40.80	38.20	38.70	37.74	-4.21%	246,009
Jun 18, 2026	40.10	41.20	40.10	40.40	39.40	0.75%	281,776
Jun 17, 2026	41.50	41.90	39.80	40.10	39.11	-2.20%	448,269
Jun 16, 2026	41.60	42.10	40.80	41.00	39.99	-1.20%	395,481
Jun 15, 2026	41.50	43.20	41.30	41.50	40.48	-1.66%	928,296
Jun 14, 2026	42.80	42.90	41.00	42.20	41.16	0.48%	723,612
Jun 11, 2026	43.40	43.40	41.70	42.00	40.96	-1.87%	1,108,268
Jun 10, 2026	42.90	43.90	42.10	42.80	41.74	-0.23%	1,082,118
Jun 9, 2026	41.80	44.40	41.60	42.90	41.84	3.87%	1,891,376
Jun 8, 2026	40.20	42.20	39.20	41.30	40.28	2.99%	1,124,846
Jun 7, 2026	38.50	41.90	38.50	40.10	39.11	4.70%	1,568,878
Jun 4, 2026	37.00	38.90	36.80	38.30	37.35	2.41%	623,575
Jun 3, 2026	38.30	38.70	36.80	37.40	36.48	-2.09%	697,464
Jun 2, 2026	37.80	38.90	37.80	38.20	37.26	1.06%	706,494
Jun 1, 2026	38.80	39.10	37.60	37.80	36.87	-2.58%	489,998
May 24, 2026	39.20	39.80	38.70	38.80	37.84	-2.02%	458,323
May 23, 2026	39.00	40.30	38.50	39.60	38.62	1.54%	818,773
May 21, 2026	38.70	39.60	38.40	39.00	38.04	0.78%	702,750
May 20, 2026	40.30	41.40	37.80	38.70	37.74	-3.97%	1,553,836
May 19, 2026	40.40	41.70	39.60	40.30	39.30	-	1,455,246
May 18, 2026	38.10	41.40	38.10	40.30	39.30	2.81%	1,666,212
May 17, 2026	37.00	39.70	37.00	39.20	38.23	6.81%	1,883,860
May 14, 2026	35.80	38.70	35.70	36.70	35.79	3.97%	2,024,638
May 13, 2026	34.50	35.70	33.80	35.30	34.43	4.75%	698,547
May 12, 2026	33.90	34.20	33.00	33.70	32.87	-	289,322
May 11, 2026	34.50	34.60	33.60	33.70	32.87	-1.17%	378,163
May 10, 2026	34.20	35.20	33.70	34.10	33.26	-	301,096
May 7, 2026	32.80	34.80	32.80	34.10	33.26	3.96%	285,078
May 6, 2026	33.20	33.90	32.60	32.80	31.99	-1.20%	169,856
May 5, 2026	33.20	33.90	33.00	33.20	32.38	-0.30%	126,267
May 4, 2026	35.00	35.00	32.90	33.30	32.48	-2.06%	123,338
May 3, 2026	34.80	35.30	33.90	34.00	33.16	-2.30%	189,424
Apr 30, 2026	35.00	35.30	34.50	34.80	33.94	-0.85%	235,552
Apr 29, 2026	36.30	36.30	34.90	35.10	34.23	-1.68%	329,203
Apr 28, 2026	37.20	37.50	35.30	35.70	34.82	-2.99%	536,629
Apr 27, 2026	36.80	37.20	35.80	36.80	35.89	1.38%	445,042
Apr 26, 2026	35.80	36.80	35.50	36.30	35.40	3.42%	488,506
Apr 23, 2026	35.80	35.80	34.80	35.10	34.23	-0.85%	217,647
Apr 22, 2026	35.50	36.40	35.30	35.40	34.53	1.43%	507,120
Apr 21, 2026	34.80	35.20	34.20	34.90	34.04	1.45%	283,831
Apr 20, 2026	35.20	35.30	34.30	34.40	33.55	-1.71%	201,065
Apr 19, 2026	34.40	35.90	34.00	35.00	34.14	3.24%	365,251
Apr 16, 2026	33.70	35.20	33.70	33.90	33.06	-0.88%	181,440