Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	50.40	52.20	50.10	50.40	50.40	0.40%	255,965
Sep 2, 2026	50.20	51.00	48.30	50.20	50.20	3.72%	516,589
Sep 1, 2026	46.90	48.90	46.90	48.40	48.40	3.20%	265,225
Aug 31, 2026	48.20	48.20	46.80	46.90	46.90	-1.05%	151,150
Aug 30, 2026	49.00	49.20	47.10	47.40	47.40	-3.27%	143,977
Aug 27, 2026	48.70	49.80	48.70	49.00	49.00	0.62%	123,666
Aug 25, 2026	48.70	49.50	47.70	48.70	48.70	2.74%	182,846
Aug 24, 2026	47.40	50.90	47.00	47.40	47.40	-5.58%	379,462
Aug 23, 2026	52.00	52.40	49.30	50.20	50.20	-1.95%	348,240
Aug 20, 2026	50.80	52.10	49.50	51.20	51.20	2.20%	295,068
Aug 19, 2026	49.90	51.00	49.10	50.10	50.10	0.40%	192,325
Aug 18, 2026	49.90	53.20	49.00	49.90	49.90	-4.04%	484,809
Aug 17, 2026	53.50	53.50	51.20	52.00	52.00	-1.70%	468,857
Aug 16, 2026	54.60	54.80	52.30	52.90	52.90	-1.86%	689,507
Aug 13, 2026	53.40	54.80	53.00	53.90	53.90	0.94%	714,955
Aug 12, 2026	52.50	54.20	52.50	53.40	53.40	2.89%	711,446
Aug 11, 2026	51.90	53.80	51.50	51.90	51.90	-0.19%	518,233
Aug 10, 2026	51.10	53.70	51.10	52.00	52.00	1.76%	588,972
Aug 9, 2026	52.70	53.60	50.20	51.10	51.10	-4.49%	472,417
Aug 6, 2026	55.80	56.20	52.50	53.50	53.50	-1.65%	1,001,531
Aug 4, 2026	54.40	54.90	53.60	54.40	54.40	1.30%	828,553
Aug 3, 2026	53.70	54.00	52.00	53.70	53.70	3.47%	717,273
Aug 2, 2026	53.00	53.50	51.50	51.90	51.90	-0.76%	494,437
Jul 30, 2026	52.80	53.30	51.80	52.30	52.30	-0.57%	703,212
Jul 29, 2026	50.50	53.40	50.50	52.60	52.60	4.37%	690,346
Jul 28, 2026	51.50	51.50	49.90	50.40	50.40	-0.40%	356,720
Jul 27, 2026	50.90	51.60	50.30	50.60	50.60	-0.20%	265,702
Jul 26, 2026	49.10	51.80	49.10	50.70	50.70	4.32%	642,326
Jul 23, 2026	48.60	51.00	47.60	48.60	48.60	-1.62%	464,437
Jul 22, 2026	52.60	53.00	48.90	49.40	49.40	-6.44%	1,063,668
Jul 21, 2026	51.80	53.80	51.80	52.80	52.80	1.93%	491,172
Jul 20, 2026	51.80	52.60	50.00	51.80	51.80	-2.45%	1,304,940
Jul 19, 2026	57.00	57.00	52.10	53.10	53.10	-2.57%	1,154,931
Jul 16, 2026	54.50	54.80	52.70	54.50	54.50	2.64%	846,554
Jul 15, 2026	52.10	54.10	52.10	53.10	53.10	-	1,184,607
Jul 14, 2026	53.40	55.80	52.10	53.10	53.10	0.57%	1,890,228
Jul 13, 2026	52.80	53.90	49.10	52.80	52.80	5.60%	2,068,099
Jul 12, 2026	45.90	50.30	45.90	50.00	50.00	9.17%	3,080,427
Jul 9, 2026	43.50	46.00	43.40	45.80	45.80	5.53%	1,671,461
Jul 8, 2026	43.40	43.90	41.50	43.40	43.40	2.60%	1,318,564
Jul 7, 2026	42.30	42.90	41.80	42.30	42.30	2.17%	852,277
Jul 6, 2026	40.40	42.00	40.40	41.40	41.40	0.49%	492,173
Jul 5, 2026	40.90	42.50	40.70	41.20	41.20	-1.44%	672,854
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