Union Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	33.75	33.90	33.30	33.80	32.30	1.81%	1,364,054
Jun 12, 2026	33.00	33.75	33.00	33.20	31.72	0.76%	454,915
Jun 11, 2026	33.35	33.40	32.60	32.95	31.49	-1.35%	433,206
Jun 10, 2026	34.00	34.00	33.35	33.40	31.92	-1.91%	262,436
Jun 9, 2026	32.90	34.45	32.90	34.05	32.54	3.50%	565,035
Jun 8, 2026	33.20	33.20	32.35	32.90	31.44	-3.94%	636,940
Jun 5, 2026	34.80	34.90	34.10	34.25	32.73	-0.15%	399,012
Jun 4, 2026	34.90	35.45	34.20	34.30	32.78	-2.28%	686,196
Jun 3, 2026	33.15	35.95	33.00	35.10	33.54	6.36%	1,841,548
Jun 2, 2026	33.50	33.70	32.60	33.00	31.53	-0.90%	507,129
Jun 1, 2026	32.70	33.50	32.65	33.30	31.82	2.15%	507,249
May 29, 2026	32.30	32.60	32.25	32.60	31.15	1.56%	392,413
May 28, 2026	32.30	32.55	32.00	32.10	30.67	0.47%	458,750
May 27, 2026	31.70	32.40	31.70	31.95	30.53	0.79%	306,340
May 26, 2026	31.25	31.80	31.25	31.70	30.29	1.60%	191,473
May 25, 2026	31.20	31.35	30.90	31.20	29.81	0.65%	255,716
May 22, 2026	30.95	31.20	30.80	31.00	29.62	0.16%	81,539
May 21, 2026	31.50	31.50	30.80	30.95	29.57	-1.12%	190,308
May 20, 2026	30.95	31.40	30.95	31.30	29.91	-0.16%	87,023
May 19, 2026	31.15	31.45	31.15	31.35	29.96	0.32%	135,800
May 18, 2026	30.60	31.55	30.60	31.25	29.86	3.14%	315,487
May 15, 2026	31.50	31.50	30.25	30.30	28.95	-3.04%	385,129
May 14, 2026	31.90	32.30	31.20	31.25	29.86	-0.79%	580,579
May 13, 2026	30.75	31.60	30.75	31.50	30.10	1.29%	438,152
May 12, 2026	30.75	31.30	30.55	31.10	29.72	1.80%	495,311
May 11, 2026	30.60	30.75	30.20	30.55	29.19	0.49%	149,330
May 8, 2026	30.40	30.50	30.25	30.40	29.05	1.16%	108,631
May 7, 2026	30.00	30.25	30.00	30.05	28.71	0.17%	129,448
May 6, 2026	30.00	30.40	29.95	30.00	28.67	-0.17%	137,817
May 5, 2026	30.05	30.10	29.95	30.05	28.71	-0.17%	138,904
May 4, 2026	30.25	30.60	30.10	30.10	28.76	-0.82%	167,300
Apr 30, 2026	30.30	30.45	30.20	30.35	29.00	-0.33%	128,501
Apr 29, 2026	30.90	30.90	30.30	30.45	29.10	1.16%	48,947
Apr 28, 2026	30.35	30.35	30.00	30.10	28.76	-	123,705
Apr 27, 2026	30.10	30.30	30.00	30.10	28.76	-0.99%	118,502
Apr 24, 2026	30.50	30.50	30.10	30.40	29.05	-0.33%	154,320
Apr 23, 2026	30.60	30.75	30.00	30.50	29.14	-0.33%	209,892
Apr 22, 2026	30.65	30.65	30.30	30.60	29.24	0.49%	62,600
Apr 21, 2026	30.50	30.80	30.30	30.45	29.10	-	159,483
Apr 20, 2026	30.25	30.70	30.25	30.45	29.10	-1.30%	149,422
Apr 17, 2026	31.00	31.05	30.60	30.85	29.48	-0.80%	233,613
Apr 16, 2026	31.10	31.45	30.50	31.10	29.72	-2.35%	385,063
Apr 15, 2026	31.55	32.05	31.50	31.85	30.43	0.95%	247,116