Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	40.55	40.85	40.35	40.80	40.80	0.74%	230,213
Oct 7, 2026	39.70	40.55	39.70	40.50	40.50	2.14%	391,876
Oct 6, 2026	39.75	39.95	39.65	39.65	39.65	-0.13%	132,182
Oct 5, 2026	40.10	40.10	39.65	39.70	39.70	-	232,518
Oct 2, 2026	39.65	39.70	39.35	39.70	39.70	0.13%	181,984
Oct 1, 2026	40.50	40.50	39.60	39.65	39.65	-1.61%	374,701
Sep 30, 2026	39.90	40.35	39.90	40.30	40.30	1.13%	142,682
Sep 29, 2026	40.15	40.60	39.75	39.85	39.85	-0.75%	309,191
Sep 24, 2026	40.80	40.80	39.95	40.15	40.15	-0.74%	324,593
Sep 23, 2026	40.55	40.85	40.20	40.45	40.45	0.25%	336,628
Sep 22, 2026	40.95	40.95	40.15	40.35	40.35	-0.86%	251,408
Sep 21, 2026	40.65	40.80	40.10	40.70	40.70	0.62%	218,603
Sep 18, 2026	41.40	41.40	40.15	40.45	40.45	-1.22%	534,133
Sep 17, 2026	39.75	40.95	39.75	40.95	40.95	3.28%	1,080,465
Sep 16, 2026	39.45	39.80	39.25	39.65	39.65	1.41%	360,798
Sep 15, 2026	39.15	40.05	39.10	39.10	39.10	-0.13%	380,707
Sep 14, 2026	39.20	39.50	39.00	39.15	39.15	-1.14%	244,146
Sep 11, 2026	38.65	39.70	38.65	39.60	39.60	1.41%	454,061
Sep 10, 2026	38.75	39.20	38.60	39.05	39.05	0.77%	255,813
Sep 9, 2026	39.35	39.35	38.50	38.75	38.75	-1.02%	330,204
Sep 8, 2026	38.85	39.15	38.70	39.15	39.15	0.90%	179,854
Sep 7, 2026	40.30	40.30	38.75	38.80	38.80	-3.00%	689,440
Sep 4, 2026	39.95	40.25	39.60	40.00	40.00	1.14%	615,358
Sep 3, 2026	39.40	40.05	38.90	39.55	39.55	1.67%	861,126
Sep 2, 2026	38.65	38.90	38.55	38.90	38.90	0.65%	290,704
Sep 1, 2026	39.05	39.15	38.65	38.65	38.65	-1.02%	399,260
Aug 31, 2026	38.30	39.05	37.45	39.05	39.05	0.39%	916,510
Aug 28, 2026	39.95	39.95	38.05	38.90	38.90	-0.64%	2,529,283
Aug 27, 2026	38.50	40.95	38.35	39.15	39.15	0.77%	2,183,436
Aug 26, 2026	37.55	39.55	37.55	38.85	38.85	3.46%	979,752
Aug 25, 2026	37.30	37.65	37.05	37.55	37.55	0.54%	559,127
Aug 24, 2026	38.00	38.00	37.00	37.35	37.35	-1.45%	761,790
Aug 21, 2026	36.80	38.20	36.50	37.90	37.90	3.84%	1,737,607
Aug 20, 2026	36.20	36.85	36.00	36.50	36.50	6.73%	1,710,095
Aug 19, 2026	34.00	34.40	33.85	34.20	34.20	0.15%	249,679
Aug 18, 2026	34.30	34.65	34.10	34.15	34.15	-0.44%	323,701
Aug 17, 2026	33.75	34.45	33.70	34.30	34.30	1.63%	473,664
Aug 14, 2026	33.60	33.75	33.40	33.75	33.75	0.60%	200,792
Aug 13, 2026	34.00	34.00	33.25	33.55	33.55	-1.61%	575,632
Aug 12, 2026	34.05	34.25	33.75	34.10	34.10	0.29%	255,621
Aug 11, 2026	34.15	34.25	33.90	34.00	34.00	0.59%	176,604
Aug 10, 2026	34.30	34.35	33.80	33.80	33.80	-0.59%	269,300
Aug 7, 2026	33.90	34.15	33.80	34.00	34.00	0.74%	172,583
Aug 6, 2026	33.65	34.05	33.60	33.75	33.75	0.30%	121,206
Aug 5, 2026	33.90	33.90	33.60	33.65	33.65	0.15%	245,773
Aug 4, 2026	33.55	33.65	33.30	33.60	33.60	-0.44%	125,689
Aug 3, 2026	33.55	33.80	33.55	33.75	33.75	-	172,145
Jul 31, 2026	33.25	33.90	33.25	33.75	33.75	2.27%	246,961
Jul 30, 2026	33.20	33.40	32.90	33.00	33.00	-0.75%	177,323
Jul 29, 2026	33.70	33.70	32.80	33.25	33.25	-0.45%	240,276