United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	48.80	49.29	47.98	48.32	48.32	-1.79%	112,045
May 18, 2026	48.08	49.94	48.07	49.20	49.20	2.37%	125,426
May 15, 2026	48.96	49.52	48.01	48.06	48.06	-2.06%	228,018
May 14, 2026	48.80	49.86	48.77	49.07	49.07	0.80%	123,880
May 13, 2026	48.09	49.22	48.04	48.68	48.68	0.52%	157,471
May 12, 2026	48.56	48.93	47.16	48.43	48.43	-0.27%	164,112
May 11, 2026	48.83	49.87	48.49	48.56	48.56	0.71%	186,015
May 8, 2026	46.80	48.91	46.80	48.22	48.22	3.03%	158,462
May 7, 2026	44.37	47.27	44.09	46.80	46.80	8.81%	184,505
May 6, 2026	43.43	44.86	42.63	43.01	43.01	7.93%	196,210
May 5, 2026	39.29	40.22	39.29	39.85	39.85	1.58%	112,296
May 4, 2026	39.83	40.42	39.19	39.23	39.23	-1.65%	85,174
May 1, 2026	40.52	40.86	39.78	39.89	39.89	-1.07%	75,994
Apr 30, 2026	39.55	40.50	39.41	40.32	40.32	1.23%	104,570
Apr 29, 2026	41.27	41.34	39.41	39.83	39.83	-4.12%	159,528
Apr 28, 2026	40.64	41.76	40.25	41.54	41.54	2.64%	143,549
Apr 27, 2026	40.04	40.76	39.98	40.47	40.47	0.80%	62,268
Apr 24, 2026	39.76	40.46	39.49	40.15	40.15	0.48%	102,787
Apr 23, 2026	39.30	40.03	39.28	39.96	39.96	1.78%	73,848
Apr 22, 2026	39.57	40.09	39.05	39.26	39.26	-0.51%	75,581
Apr 21, 2026	39.70	39.92	39.31	39.46	39.46	-0.50%	120,391
Apr 20, 2026	40.22	40.69	39.55	39.66	39.66	-1.78%	117,066
Apr 17, 2026	39.40	40.79	39.37	40.38	40.38	2.64%	96,036
Apr 16, 2026	39.02	39.39	39.02	39.34	39.34	0.31%	84,414
Apr 15, 2026	39.24	39.44	38.72	39.22	39.22	-0.25%	75,454
Apr 14, 2026	39.84	39.89	38.91	39.32	39.32	-1.48%	87,499
Apr 13, 2026	39.26	39.98	39.25	39.91	39.91	1.97%	149,102
Apr 10, 2026	39.46	39.50	38.44	39.14	39.14	-1.14%	78,348
Apr 9, 2026	38.78	39.80	38.71	39.59	39.59	1.67%	115,834
Apr 8, 2026	38.66	38.99	38.53	38.94	38.94	1.91%	101,505
Apr 7, 2026	37.51	38.39	37.47	38.21	38.21	1.60%	114,262
Apr 6, 2026	37.41	37.74	37.24	37.61	37.61	0.08%	62,185
Apr 2, 2026	36.50	37.70	36.28	37.58	37.58	2.43%	98,691
Apr 1, 2026	37.06	38.06	36.51	36.69	36.69	-1.00%	96,176
Mar 31, 2026	37.61	37.61	36.50	37.06	37.06	-0.46%	83,372
Mar 30, 2026	36.85	37.34	36.28	37.23	37.23	1.97%	105,483
Mar 27, 2026	37.00	37.20	36.40	36.51	36.51	-1.96%	76,295
Mar 26, 2026	36.74	37.30	36.52	37.24	37.24	1.06%	86,381
Mar 25, 2026	37.50	37.67	36.78	36.85	36.85	-1.10%	79,901
Mar 24, 2026	37.09	37.53	36.55	37.26	37.26	-0.56%	104,054
Mar 23, 2026	36.95	37.87	36.76	37.47	37.47	2.94%	180,851
Mar 20, 2026	36.65	36.65	35.93	36.40	36.40	-0.27%	261,976
Mar 19, 2026	36.68	37.16	36.06	36.50	36.50	-0.76%	119,914
Mar 18, 2026	37.18	37.28	36.44	36.78	36.78	-2.05%	112,915
Mar 17, 2026	37.28	37.94	36.92	37.55	37.55	0.72%	96,453
Mar 16, 2026	37.10	37.72	36.86	37.28	37.28	1.11%	105,196
Mar 13, 2026	36.99	36.99	36.55	36.87	36.87	0.22%	58,202
Mar 12, 2026	36.34	36.79	36.15	36.79	36.79	0.14%	87,194
Mar 11, 2026	37.05	38.10	36.25	36.74	36.74	-0.76%	64,518
Mar 10, 2026	36.82	37.69	36.82	37.02	37.02	0.33%	83,254