Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.55	39.55	37.55	38.70	-	3.06%	623,820
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%	249,237
Aug 18, 2026	34.30	34.65	34.10	34.15	34.15	-0.44%	323,591
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%	200,700
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%	246,941
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
Jul 28, 2026	33.50	33.80	33.10	33.40	33.40	-0.89%	301,193
Jul 27, 2026	33.70	33.90	33.55	33.70	33.70	-	78,575
Jul 24, 2026	33.30	33.70	33.25	33.70	33.70	0.15%	93,600
Jul 23, 2026	33.90	33.90	33.40	33.65	33.65	-	207,448
Jul 22, 2026	34.10	34.20	33.65	33.65	33.65	-0.59%	162,629
Jul 21, 2026	34.25	34.25	33.85	33.85	33.85	-0.29%	222,217
Jul 20, 2026	34.00	34.30	33.50	33.95	33.95	0.89%	197,494
Jul 17, 2026	34.35	34.55	33.65	33.65	33.65	-3.03%	390,639
Jul 16, 2026	35.00	35.10	34.00	34.70	34.70	-0.14%	241,085
Jul 15, 2026	34.10	34.75	34.10	34.75	34.75	2.06%	151,413
Jul 14, 2026	34.85	34.85	33.95	34.05	34.05	-1.73%	236,487
Jul 13, 2026	34.35	35.00	34.35	34.65	34.65	0.87%	315,307
Jul 9, 2026	34.50	34.70	33.95	34.35	34.35	-0.87%	227,036
Jul 8, 2026	34.90	35.00	34.55	34.65	34.65	-0.72%	115,708
Jul 7, 2026	35.25	35.55	34.75	34.90	34.90	-0.99%	363,578
Jul 6, 2026	34.80	35.60	34.80	35.25	35.25	1.15%	662,518
Jul 3, 2026	33.75	34.90	33.75	34.85	34.85	3.57%	535,296
Jul 2, 2026	33.95	33.95	33.55	33.65	33.65	-0.59%	132,794
Jul 1, 2026	34.00	34.05	33.55	33.85	33.85	-0.15%	162,895
Jun 30, 2026	33.35	33.90	33.30	33.90	33.90	2.11%	311,693
Jun 29, 2026	33.25	33.50	33.15	33.20	33.20	0.45%	207,518
Jun 26, 2026	33.35	33.40	32.65	33.05	33.05	-1.49%	399,338
Jun 25, 2026	33.50	33.75	33.40	33.55	33.55	0.15%	78,185
Jun 24, 2026	33.65	33.90	33.35	33.50	33.50	-0.74%	215,118
Jun 23, 2026	33.90	34.00	33.65	33.75	33.75	-0.15%	387,619
Jun 22, 2026	33.95	33.95	33.25	33.80	33.80	1.05%	402,683
Jun 18, 2026	33.45	34.00	33.30	33.45	33.45	-0.45%	329,544
Jun 17, 2026	32.35	33.80	32.35	33.60	33.60	2.91%	479,188
Jun 16, 2026	32.75	33.50	32.55	32.65	32.65	1.09%	600,951