United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
20.73
+0.12 (0.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 20.72 | 20.82 | 20.56 | 20.61 | 20.61 | -0.39% | 105,832 |
| Sep 24, 2024 | 20.82 | 21.00 | 20.67 | 20.69 | 20.69 | -0.62% | 160,442 |
| Sep 23, 2024 | 21.02 | 21.06 | 20.69 | 20.82 | 20.82 | -1.00% | 182,442 |
| Sep 20, 2024 | 21.09 | 21.50 | 20.89 | 21.03 | 21.03 | -0.80% | 468,471 |
| Sep 19, 2024 | 21.30 | 21.44 | 20.85 | 21.20 | 21.20 | 1.10% | 252,259 |
| Sep 18, 2024 | 20.84 | 21.33 | 20.80 | 20.97 | 20.97 | 0.48% | 170,811 |
| Sep 17, 2024 | 20.84 | 21.21 | 20.73 | 20.87 | 20.87 | 0.72% | 115,719 |
| Sep 16, 2024 | 20.62 | 20.77 | 20.42 | 20.72 | 20.72 | 1.07% | 74,043 |
| Sep 13, 2024 | 20.19 | 20.57 | 20.08 | 20.50 | 20.50 | 2.40% | 85,024 |
| Sep 12, 2024 | 20.07 | 20.20 | 19.78 | 20.02 | 20.02 | 0.55% | 82,076 |
| Sep 11, 2024 | 20.23 | 20.46 | 19.67 | 19.91 | 19.91 | -2.21% | 95,874 |
| Sep 10, 2024 | 20.82 | 20.90 | 20.35 | 20.36 | 20.36 | -2.12% | 120,284 |
| Sep 9, 2024 | 20.03 | 20.88 | 19.86 | 20.80 | 20.80 | 3.64% | 202,423 |
| Sep 6, 2024 | 20.22 | 20.31 | 19.98 | 20.07 | 20.07 | -1.04% | 85,290 |
| Sep 5, 2024 | 20.46 | 20.53 | 20.18 | 20.28 | 20.28 | -0.29% | 294,599 |
| Sep 4, 2024 | 20.36 | 20.66 | 20.28 | 20.34 | 20.34 | -0.15% | 70,929 |
| Sep 3, 2024 | 20.24 | 20.56 | 20.24 | 20.37 | 20.37 | -0.49% | 84,047 |
| Aug 30, 2024 | 20.60 | 20.60 | 20.09 | 20.47 | 20.47 | -0.68% | 52,579 |
| Aug 29, 2024 | 20.42 | 20.76 | 20.41 | 20.61 | 20.45 | 0.34% | 69,154 |
| Aug 28, 2024 | 20.37 | 20.60 | 20.17 | 20.54 | 20.38 | 1.08% | 74,584 |
| Aug 27, 2024 | 20.40 | 20.42 | 20.18 | 20.32 | 20.16 | -0.59% | 56,819 |
| Aug 26, 2024 | 20.70 | 20.79 | 20.37 | 20.44 | 20.28 | -0.15% | 83,806 |
| Aug 23, 2024 | 20.15 | 20.66 | 20.06 | 20.47 | 20.31 | 2.09% | 137,635 |
| Aug 22, 2024 | 19.86 | 20.17 | 19.85 | 20.05 | 19.89 | 0.75% | 230,534 |
| Aug 21, 2024 | 20.00 | 20.04 | 19.81 | 19.90 | 19.75 | 0.35% | 109,345 |
| Aug 20, 2024 | 20.08 | 20.08 | 19.79 | 19.83 | 19.68 | -0.80% | 147,923 |
| Aug 19, 2024 | 19.81 | 20.01 | 19.45 | 19.99 | 19.84 | 1.83% | 104,758 |
| Aug 16, 2024 | 19.61 | 19.95 | 19.47 | 19.63 | 19.48 | 0.10% | 78,245 |
| Aug 15, 2024 | 19.48 | 19.84 | 19.42 | 19.61 | 19.46 | 2.03% | 97,556 |
| Aug 14, 2024 | 19.05 | 19.31 | 18.60 | 19.22 | 19.07 | 0.52% | 74,149 |
| Aug 13, 2024 | 18.69 | 19.13 | 18.48 | 19.12 | 18.97 | 3.52% | 113,492 |
| Aug 12, 2024 | 18.96 | 19.00 | 18.35 | 18.47 | 18.33 | -2.43% | 139,388 |
| Aug 9, 2024 | 18.56 | 19.01 | 18.04 | 18.93 | 18.78 | 2.16% | 205,465 |
| Aug 8, 2024 | 18.55 | 18.81 | 18.33 | 18.53 | 18.39 | -0.75% | 141,957 |
| Aug 7, 2024 | 19.40 | 19.52 | 18.28 | 18.67 | 18.53 | -8.75% | 194,596 |
| Aug 6, 2024 | 20.43 | 20.67 | 20.09 | 20.46 | 20.30 | -0.68% | 137,713 |
| Aug 5, 2024 | 21.19 | 21.19 | 20.31 | 20.60 | 20.44 | -4.81% | 122,797 |
| Aug 2, 2024 | 21.24 | 21.78 | 21.24 | 21.64 | 21.47 | -1.05% | 160,661 |
| Aug 1, 2024 | 22.42 | 22.42 | 21.67 | 21.87 | 21.70 | -2.41% | 120,429 |
| Jul 31, 2024 | 22.35 | 22.78 | 22.04 | 22.41 | 22.24 | -0.18% | 136,868 |
| Jul 30, 2024 | 21.98 | 22.53 | 21.92 | 22.45 | 22.28 | 2.84% | 69,477 |
| Jul 29, 2024 | 21.95 | 22.24 | 21.73 | 21.83 | 21.66 | -1.04% | 69,697 |
| Jul 26, 2024 | 22.15 | 22.47 | 22.00 | 22.06 | 21.89 | 0.46% | 94,131 |
| Jul 25, 2024 | 21.69 | 22.21 | 21.69 | 21.96 | 21.79 | 1.67% | 70,584 |
| Jul 24, 2024 | 21.71 | 21.95 | 21.55 | 21.60 | 21.43 | -0.51% | 73,833 |
| Jul 23, 2024 | 21.45 | 21.93 | 21.45 | 21.71 | 21.54 | 1.16% | 86,416 |
| Jul 22, 2024 | 21.40 | 21.61 | 21.29 | 21.46 | 21.29 | -0.23% | 61,751 |
| Jul 19, 2024 | 22.44 | 22.44 | 21.45 | 21.51 | 21.34 | -4.10% | 97,669 |
| Jul 18, 2024 | 22.31 | 22.89 | 21.98 | 22.43 | 22.26 | -0.22% | 106,001 |
| Jul 17, 2024 | 21.89 | 22.58 | 21.62 | 22.48 | 22.31 | 2.14% | 95,577 |
| Jul 16, 2024 | 21.81 | 22.13 | 21.70 | 22.01 | 21.84 | 1.66% | 98,797 |
| Jul 15, 2024 | 21.49 | 21.79 | 21.37 | 21.65 | 21.48 | 1.64% | 130,518 |
| Jul 12, 2024 | 21.29 | 21.51 | 21.11 | 21.30 | 21.14 | 0.95% | 85,761 |
| Jul 11, 2024 | 20.84 | 21.25 | 20.58 | 21.10 | 20.94 | 2.58% | 95,737 |
| Jul 10, 2024 | 20.50 | 20.60 | 20.34 | 20.57 | 20.41 | 0.69% | 64,674 |
| Jul 9, 2024 | 20.44 | 20.59 | 20.35 | 20.43 | 20.27 | -0.73% | 102,274 |
| Jul 8, 2024 | 20.65 | 20.94 | 20.46 | 20.58 | 20.42 | 0.54% | 86,492 |
| Jul 5, 2024 | 20.76 | 20.76 | 20.31 | 20.47 | 20.31 | -1.82% | 129,561 |
| Jul 3, 2024 | 21.32 | 21.32 | 20.83 | 20.85 | 20.69 | -2.11% | 40,483 |
| Jul 2, 2024 | 21.22 | 21.33 | 21.09 | 21.30 | 21.14 | 0.76% | 52,711 |
| Jul 1, 2024 | 21.57 | 21.93 | 21.09 | 21.14 | 20.98 | -1.63% | 108,048 |
| Jun 28, 2024 | 21.19 | 21.75 | 20.91 | 21.49 | 21.32 | 2.28% | 478,927 |
| Jun 27, 2024 | 20.91 | 21.04 | 20.77 | 21.01 | 20.85 | 0.48% | 56,861 |
| Jun 26, 2024 | 20.79 | 20.93 | 20.42 | 20.91 | 20.75 | 0.58% | 93,286 |
| Jun 25, 2024 | 20.88 | 20.95 | 20.67 | 20.79 | 20.63 | -0.53% | 311,501 |
| Jun 24, 2024 | 21.30 | 21.49 | 20.71 | 20.90 | 20.74 | -1.28% | 295,085 |
| Jun 21, 2024 | 21.42 | 21.49 | 21.03 | 21.17 | 21.01 | -0.94% | 523,718 |
| Jun 20, 2024 | 21.16 | 21.62 | 21.03 | 21.37 | 21.20 | 0.61% | 272,249 |
| Jun 18, 2024 | 21.25 | 21.76 | 21.17 | 21.24 | 21.08 | -0.38% | 282,215 |
| Jun 17, 2024 | 20.58 | 21.39 | 20.47 | 21.32 | 21.16 | 3.65% | 143,450 |
| Jun 14, 2024 | 20.95 | 20.95 | 20.41 | 20.57 | 20.41 | -2.33% | 103,431 |
| Jun 13, 2024 | 21.20 | 21.20 | 20.67 | 21.06 | 20.90 | -0.99% | 103,339 |
| Jun 12, 2024 | 21.55 | 21.69 | 21.18 | 21.27 | 21.11 | -0.37% | 126,039 |
| Jun 11, 2024 | 21.72 | 21.72 | 20.99 | 21.35 | 21.18 | -1.75% | 138,507 |
| Jun 10, 2024 | 21.21 | 21.78 | 20.93 | 21.73 | 21.56 | 1.78% | 149,233 |
| Jun 7, 2024 | 21.17 | 21.46 | 20.94 | 21.35 | 21.18 | 0.57% | 100,552 |
| Jun 6, 2024 | 21.32 | 21.49 | 21.01 | 21.23 | 21.07 | -0.79% | 86,248 |
| Jun 5, 2024 | 21.86 | 21.86 | 21.31 | 21.40 | 21.23 | -1.83% | 71,732 |
| Jun 4, 2024 | 22.13 | 22.42 | 21.72 | 21.80 | 21.63 | -1.45% | 155,511 |
| Jun 3, 2024 | 22.40 | 22.40 | 21.86 | 22.12 | 21.95 | -0.58% | 59,476 |
| May 31, 2024 | 22.31 | 22.38 | 21.65 | 22.25 | 22.08 | -0.31% | 92,514 |
| May 30, 2024 | 22.22 | 22.52 | 22.14 | 22.32 | 21.99 | 1.36% | 63,096 |
| May 29, 2024 | 22.66 | 22.67 | 22.00 | 22.02 | 21.69 | -3.67% | 73,393 |
| May 28, 2024 | 22.69 | 23.13 | 22.64 | 22.86 | 22.52 | 1.24% | 86,051 |
| May 24, 2024 | 22.70 | 22.70 | 22.16 | 22.58 | 22.25 | -0.13% | 73,462 |
| May 23, 2024 | 22.78 | 22.83 | 22.17 | 22.61 | 22.27 | -1.65% | 270,939 |
| May 22, 2024 | 23.07 | 23.20 | 22.67 | 22.99 | 22.65 | -0.61% | 107,577 |
| May 21, 2024 | 23.00 | 23.31 | 23.00 | 23.13 | 22.79 | 0.35% | 47,360 |
| May 20, 2024 | 23.55 | 23.90 | 23.05 | 23.05 | 22.71 | -2.04% | 86,263 |
| May 17, 2024 | 23.68 | 23.73 | 23.39 | 23.53 | 23.18 | -0.21% | 38,833 |
| May 16, 2024 | 23.29 | 23.62 | 22.96 | 23.58 | 23.23 | 1.20% | 64,199 |
| May 15, 2024 | 22.86 | 23.49 | 22.86 | 23.30 | 22.95 | 2.46% | 92,465 |
| May 14, 2024 | 23.98 | 24.04 | 22.70 | 22.74 | 22.40 | -3.85% | 72,840 |
| May 13, 2024 | 23.76 | 23.89 | 23.56 | 23.65 | 23.30 | -0.21% | 63,213 |
| May 10, 2024 | 23.53 | 23.72 | 23.30 | 23.70 | 23.35 | 1.02% | 67,972 |
| May 9, 2024 | 23.49 | 23.69 | 22.81 | 23.46 | 23.11 | -0.59% | 76,584 |
| May 8, 2024 | 23.44 | 24.16 | 22.69 | 23.60 | 23.25 | 0.90% | 119,453 |
| May 7, 2024 | 23.36 | 23.91 | 23.36 | 23.39 | 23.04 | 0.52% | 84,923 |
| May 6, 2024 | 22.68 | 23.27 | 22.68 | 23.27 | 22.93 | 2.78% | 64,131 |
| May 3, 2024 | 23.06 | 23.29 | 22.56 | 22.64 | 22.30 | -1.26% | 64,847 |