Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.30	40.00	38.05	39.55	39.55	-3.06%	764,459
Nov 5, 2026	41.50	42.10	40.65	40.80	40.80	-0.37%	444,770
Nov 4, 2026	40.20	41.95	40.20	40.95	40.95	1.36%	336,600
Nov 3, 2026	40.85	41.10	40.20	40.40	40.40	-1.82%	230,612
Nov 2, 2026	41.70	41.70	40.90	41.15	41.15	-0.96%	245,726
Oct 30, 2026	41.70	41.70	41.00	41.55	41.55	-0.48%	256,151
Oct 29, 2026	42.30	42.30	41.75	41.75	41.75	-0.83%	135,475
Oct 28, 2026	42.40	43.25	42.00	42.10	42.10	-	324,533
Oct 27, 2026	42.15	42.20	41.55	42.10	42.10	-0.12%	293,169
Oct 22, 2026	43.35	43.35	42.10	42.15	42.15	-2.54%	249,478
Oct 21, 2026	43.15	43.60	42.90	43.25	43.25	1.41%	190,844
Oct 20, 2026	43.45	43.80	42.60	42.65	42.65	-2.63%	357,246
Oct 19, 2026	43.55	44.15	43.55	43.80	43.80	-1.35%	389,664
Oct 16, 2026	45.50	45.50	43.90	44.40	44.40	-1.88%	567,428
Oct 15, 2026	44.25	45.50	43.80	45.25	45.25	1.69%	1,109,807
Oct 14, 2026	43.00	44.50	42.65	44.50	44.50	4.46%	949,269
Oct 13, 2026	40.80	42.65	40.80	42.60	42.60	3.90%	818,305
Oct 12, 2026	40.60	41.10	40.60	41.00	41.00	0.49%	197,777
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