UTG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	43.80	45.00	43.80	45.00	45.00	0.70%	470
Sep 4, 2025	44.69	44.69	44.69	44.69	44.69	1.56%	191
Sep 3, 2025	44.10	44.10	44.00	44.00	44.00	-6.04%	430
Aug 25, 2025	46.83	46.83	46.83	46.83	46.83	7.04%	300
Aug 18, 2025	45.75	45.75	43.75	43.75	43.75	-1.06%	428
Aug 13, 2025	44.00	44.22	44.00	44.22	44.22	0.50%	2,350
Aug 6, 2025	44.00	44.00	44.00	44.00	44.00	-2.22%	210
Aug 1, 2025	45.00	45.00	45.00	45.00	45.00	4.05%	339
Jul 30, 2025	42.75	43.25	42.75	43.25	43.25	1.17%	634
Jul 29, 2025	42.60	42.75	42.60	42.75	42.75	1.18%	1,035
Jul 28, 2025	42.25	42.25	42.25	42.25	42.25	-	120
Jul 25, 2025	42.21	42.25	42.21	42.25	42.25	2.19%	698
Jul 24, 2025	40.00	41.50	40.00	41.34	41.34	10.99%	1,629
Jul 11, 2025	37.27	37.27	37.25	37.25	37.25	-	342
Jun 24, 2025	37.25	37.25	37.25	37.25	37.25	0.65%	570
May 22, 2025	37.01	37.01	37.01	37.01	37.01	-7.48%	152
May 20, 2025	40.00	40.00	40.00	40.00	40.00	8.14%	100
May 14, 2025	37.00	37.00	36.99	36.99	36.99	-0.78%	611
May 13, 2025	37.24	37.28	37.24	37.28	37.28	6.51%	210
May 9, 2025	35.00	35.00	35.00	35.00	35.00	9.20%	102
May 7, 2025	32.33	32.33	32.05	32.05	32.05	-8.56%	209
May 6, 2025	35.05	35.05	35.05	35.05	35.05	0.14%	209
Apr 17, 2025	35.00	35.00	35.00	35.00	35.00	9.38%	121
Apr 14, 2025	33.52	33.52	32.00	32.00	32.00	-4.48%	475
Apr 2, 2025	33.50	33.50	33.50	33.50	33.50	-9.46%	105
Mar 31, 2025	37.00	37.00	37.00	37.00	37.00	-	114
Mar 27, 2025	33.54	37.00	32.00	37.00	37.00	19.83%	487
Mar 26, 2025	31.00	31.00	30.88	30.88	30.88	3.10%	651