Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.30	32.60	32.25	32.60	32.60	1.56%	392,413
May 28, 2026	32.30	32.55	32.00	32.10	32.10	0.47%	457,606
May 27, 2026	31.70	32.40	31.70	31.95	31.95	0.79%	306,340
May 26, 2026	31.25	31.80	31.25	31.70	31.70	1.60%	191,473
May 25, 2026	31.20	31.35	30.90	31.20	31.20	0.65%	255,716
May 22, 2026	30.95	31.20	30.80	31.00	31.00	0.16%	81,539
May 21, 2026	31.50	31.50	30.80	30.95	30.95	-1.12%	190,308
May 20, 2026	30.95	31.40	30.95	31.30	31.30	-0.16%	87,023
May 19, 2026	31.15	31.45	31.15	31.35	31.35	0.32%	135,800
May 18, 2026	30.60	31.55	30.60	31.25	31.25	3.14%	315,487
May 15, 2026	31.50	31.50	30.25	30.30	30.30	-3.04%	385,129
May 14, 2026	31.90	32.30	31.20	31.25	31.25	-0.79%	580,579
May 13, 2026	30.75	31.60	30.75	31.50	31.50	1.29%	438,152
May 12, 2026	30.75	31.30	30.55	31.10	31.10	1.80%	495,311
May 11, 2026	30.60	30.75	30.20	30.55	30.55	0.49%	149,330
May 8, 2026	30.40	30.50	30.25	30.40	30.40	1.16%	108,631
May 7, 2026	30.00	30.25	30.00	30.05	30.05	0.17%	129,448
May 6, 2026	30.00	30.40	29.95	30.00	30.00	-0.17%	137,817
May 5, 2026	30.05	30.10	29.95	30.05	30.05	-0.17%	138,904
May 4, 2026	30.25	30.60	30.10	30.10	30.10	-0.82%	167,300
Apr 30, 2026	30.30	30.45	30.20	30.35	30.35	-0.33%	128,501
Apr 29, 2026	30.90	30.90	30.30	30.45	30.45	1.16%	48,947
Apr 28, 2026	30.35	30.35	30.00	30.10	30.10	-	123,705
Apr 27, 2026	30.10	30.30	30.00	30.10	30.10	-0.99%	118,502
Apr 24, 2026	30.50	30.50	30.10	30.40	30.40	-0.33%	154,320
Apr 23, 2026	30.60	30.75	30.00	30.50	30.50	-0.33%	209,892
Apr 22, 2026	30.65	30.65	30.30	30.60	30.60	0.49%	62,600
Apr 21, 2026	30.50	30.80	30.30	30.45	30.45	-	159,483
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