United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	39.29	40.22	39.29	39.85	39.85	1.58%	107,075
May 4, 2026	39.83	40.42	39.19	39.23	39.23	-1.65%	84,789
May 1, 2026	40.52	40.86	39.78	39.89	39.89	-1.07%	72,795
Apr 30, 2026	39.55	40.50	39.41	40.32	40.32	1.23%	101,539
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
Mar 9, 2026	37.37	37.59	36.49	36.90	36.90	-2.36%	105,921
Mar 6, 2026	37.31	37.82	36.62	37.79	37.79	0.05%	129,242
Mar 5, 2026	38.70	38.88	37.54	37.77	37.77	-3.28%	100,563
Mar 4, 2026	38.48	39.19	38.07	39.05	39.05	1.48%	125,826
Mar 3, 2026	38.89	39.03	37.65	38.48	38.48	-2.04%	113,668
Mar 2, 2026	38.66	39.43	38.18	39.28	39.28	1.08%	102,257
Feb 27, 2026	38.70	39.12	38.12	38.86	38.86	0.18%	101,642
Feb 26, 2026	38.23	38.82	38.23	38.79	38.79	1.46%	90,824
Feb 25, 2026	37.82	38.34	37.50	38.23	38.23	1.35%	87,816
Feb 24, 2026	37.84	38.28	37.26	37.72	37.72	-0.83%	118,737