United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	28.85	29.10	28.55	28.87	-	1.05%	44,404
Jun 18, 2025	28.43	29.19	28.36	28.57	28.57	0.32%	207,749
Jun 17, 2025	28.12	28.60	28.06	28.48	28.48	0.67%	115,055
Jun 16, 2025	28.01	28.67	27.88	28.29	28.29	1.51%	102,414
Jun 13, 2025	28.11	28.25	27.82	27.87	27.87	-2.00%	74,079
Jun 12, 2025	28.18	28.47	28.00	28.44	28.44	0.53%	101,814
Jun 11, 2025	28.47	28.83	28.12	28.29	28.29	0.11%	100,789
Jun 10, 2025	28.32	28.47	28.00	28.26	28.26	-0.28%	90,454
Jun 9, 2025	28.50	28.50	27.65	28.34	28.34	-0.18%	108,577
Jun 6, 2025	28.36	28.58	28.06	28.39	28.39	0.89%	66,774
Jun 5, 2025	28.29	28.29	27.81	28.14	27.98	0.18%	90,331
Jun 4, 2025	28.40	28.65	27.84	28.09	27.93	-1.06%	139,791
Jun 3, 2025	28.32	28.55	27.91	28.39	28.23	-0.32%	88,900
Jun 2, 2025	28.49	28.57	27.82	28.48	28.32	0.11%	131,595
May 30, 2025	28.52	28.66	28.30	28.45	28.29	-0.91%	92,546
May 29, 2025	28.29	28.71	27.98	28.71	28.55	1.84%	87,891
May 28, 2025	28.48	28.63	28.10	28.19	28.03	-1.61%	96,142
May 27, 2025	28.09	28.72	27.97	28.65	28.49	3.06%	70,089
May 23, 2025	27.17	27.88	27.11	27.80	27.64	0.80%	76,805
May 22, 2025	27.83	28.01	27.58	27.58	27.43	-0.72%	62,418
May 21, 2025	28.13	28.35	27.57	27.78	27.62	-2.25%	121,624
May 20, 2025	28.31	28.60	27.76	28.42	28.26	0.07%	42,948
May 19, 2025	28.51	28.94	26.77	28.40	28.24	-0.77%	75,397
May 16, 2025	28.32	28.81	28.15	28.62	28.46	0.35%	84,779
May 15, 2025	28.03	28.52	27.65	28.52	28.36	2.08%	79,133
May 14, 2025	28.18	28.98	27.69	27.94	27.78	-0.78%	134,039
May 13, 2025	28.03	28.30	27.73	28.16	28.00	0.86%	65,947
May 12, 2025	28.50	28.58	27.58	27.92	27.76	-0.04%	104,407
May 9, 2025	27.83	28.06	27.52	27.93	27.77	0.25%	67,597
May 8, 2025	27.54	27.96	26.97	27.86	27.70	2.09%	106,311
May 7, 2025	27.97	28.86	26.71	27.29	27.14	-4.58%	172,839
May 6, 2025	28.04	28.62	27.56	28.60	28.44	1.02%	81,199
May 5, 2025	28.35	28.58	28.02	28.31	28.15	-1.12%	64,851
May 2, 2025	27.97	28.65	27.82	28.63	28.47	3.25%	89,321
May 1, 2025	27.46	27.96	27.23	27.73	27.58	0.22%	121,008
Apr 30, 2025	27.75	27.97	27.15	27.67	27.52	-1.35%	113,993
Apr 29, 2025	27.68	28.11	27.61	28.05	27.89	0.83%	96,755
Apr 28, 2025	27.57	28.17	27.28	27.82	27.66	1.27%	103,059
Apr 25, 2025	27.75	27.75	27.10	27.47	27.32	-1.86%	73,273
Apr 24, 2025	27.59	28.09	27.40	27.99	27.83	0.83%	88,740
Apr 23, 2025	27.85	28.55	27.55	27.76	27.60	1.09%	160,558
Apr 22, 2025	27.07	27.89	26.82	27.46	27.31	2.81%	93,860
Apr 21, 2025	27.02	27.02	26.27	26.71	26.56	-1.80%	92,210
Apr 17, 2025	27.10	27.47	26.86	27.20	27.05	0.29%	70,026
Apr 16, 2025	27.10	27.48	26.84	27.12	26.97	0.41%	85,918
Apr 15, 2025	26.85	27.38	26.85	27.01	26.86	0.60%	85,603
Apr 14, 2025	26.68	27.15	26.51	26.85	26.70	2.36%	105,986
Apr 11, 2025	26.61	26.71	25.76	26.23	26.08	0.08%	95,619
Apr 10, 2025	26.45	27.19	25.68	26.21	26.06	-1.58%	114,319
Apr 9, 2025	25.29	27.36	25.29	26.63	26.48	3.50%	147,534