Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	30.25	30.70	30.25	30.45	30.45	-1.30%	149,422
Apr 17, 2026	31.00	31.05	30.60	30.85	30.85	-0.80%	233,613
Apr 16, 2026	31.10	31.45	30.50	31.10	31.10	-2.35%	385,063
Apr 15, 2026	31.55	32.05	31.50	31.85	31.85	0.95%	247,116
Apr 14, 2026	31.70	31.85	31.15	31.55	31.55	-0.47%	367,745
Apr 13, 2026	31.45	31.70	31.15	31.70	31.70	1.28%	204,497
Apr 10, 2026	30.90	31.30	30.90	31.30	31.30	1.29%	202,211
Apr 9, 2026	30.80	31.40	30.75	30.90	30.90	-0.48%	114,130
Apr 8, 2026	30.80	31.10	30.80	31.05	31.05	1.31%	101,426
Apr 7, 2026	30.90	31.00	30.65	30.65	30.65	0.33%	64,861
Apr 2, 2026	30.90	30.90	30.55	30.55	30.55	-1.29%	107,525
Apr 1, 2026	31.25	31.25	30.90	30.95	30.95	0.49%	64,457
Mar 31, 2026	30.65	31.00	30.65	30.80	30.80	-0.81%	38,662
Mar 30, 2026	30.80	31.25	30.60	31.05	31.05	-1.27%	139,165
Mar 27, 2026	31.35	31.65	31.35	31.45	31.45	0.32%	133,738
Mar 26, 2026	31.90	31.90	31.30	31.35	31.35	-0.79%	74,226
Mar 25, 2026	31.00	31.70	30.55	31.60	31.60	3.27%	390,454
Mar 24, 2026	30.55	31.00	30.40	30.60	30.60	0.33%	115,110
Mar 23, 2026	30.40	31.40	29.95	30.50	30.50	-1.45%	238,489
Mar 20, 2026	30.50	31.10	30.50	30.95	30.95	0.32%	48,869
Mar 19, 2026	30.45	31.00	30.35	30.85	30.85	-0.48%	381,167
Mar 18, 2026	30.90	31.15	30.40	31.00	31.00	1.47%	327,069
Mar 17, 2026	30.20	30.65	30.15	30.55	30.55	1.16%	192,304
Mar 16, 2026	30.10	30.30	30.05	30.20	30.20	0.83%	125,824
Mar 13, 2026	30.55	30.80	29.85	29.95	29.95	-1.80%	306,390
Mar 12, 2026	30.20	30.65	30.20	30.50	30.50	-0.81%	140,752
Mar 11, 2026	30.05	31.85	30.05	30.75	30.75	2.67%	226,051
Mar 10, 2026	30.00	30.40	29.90	29.95	29.95	1.53%	110,945
Mar 9, 2026	29.50	29.80	29.20	29.50	29.50	-3.28%	229,521
Mar 6, 2026	30.05	30.60	30.05	30.50	30.50	0.99%	62,041
Mar 5, 2026	30.60	30.60	29.95	30.20	30.20	1.34%	88,934
Mar 4, 2026	29.75	30.40	29.75	29.80	29.80	-2.13%	192,510
Mar 3, 2026	31.15	31.15	30.40	30.45	30.45	-2.25%	150,822
Mar 2, 2026	30.95	31.20	30.90	31.15	31.15	0.65%	174,308
Feb 26, 2026	30.50	30.95	30.40	30.95	30.95	1.64%	251,626
Feb 25, 2026	30.25	30.55	30.00	30.45	30.45	0.66%	191,397
Feb 24, 2026	30.25	30.55	29.50	30.25	30.25	-	235,502
Feb 23, 2026	29.50	30.30	29.30	30.25	30.25	4.85%	388,237
Feb 11, 2026	28.80	28.95	28.50	28.85	28.85	0.17%	170,560
Feb 10, 2026	28.35	28.85	28.35	28.80	28.80	1.59%	113,350
Feb 9, 2026	28.25	28.45	28.25	28.35	28.35	0.35%	94,578
Feb 6, 2026	28.45	28.50	28.15	28.25	28.25	-0.70%	155,033
Feb 5, 2026	28.50	28.85	28.40	28.45	28.45	0.18%	82,559
Feb 4, 2026	28.60	28.60	28.35	28.40	28.40	0.18%	41,212
Feb 3, 2026	28.25	28.50	28.20	28.35	28.35	0.35%	135,297
Feb 2, 2026	28.55	28.75	28.15	28.25	28.25	-1.57%	178,821
Jan 30, 2026	28.85	28.85	28.60	28.70	28.70	-0.52%	106,537
Jan 29, 2026	28.90	28.90	28.75	28.85	28.85	-0.35%	85,844
Jan 28, 2026	29.00	29.25	28.70	28.95	28.95	-0.17%	162,295
Jan 27, 2026	28.85	29.30	28.85	29.00	29.00	0.69%	99,822