United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	50.02	51.82	50.02	51.09	51.09	2.20%	175,859
Jul 16, 2026	49.27	50.24	49.00	49.99	49.99	2.04%	164,395
Jul 15, 2026	51.32	51.46	48.65	48.99	48.99	-5.19%	226,006
Jul 14, 2026	52.45	53.05	51.50	51.67	51.67	-1.49%	202,290
Jul 13, 2026	51.76	52.65	51.59	52.45	52.45	1.49%	149,578
Jul 10, 2026	51.89	52.40	51.52	51.68	51.68	-0.52%	132,281
Jul 9, 2026	52.19	52.67	51.36	51.95	51.95	-0.31%	153,883
Jul 8, 2026	52.68	53.28	51.24	52.11	52.11	-0.78%	176,425
Jul 7, 2026	53.02	54.38	52.47	52.52	52.52	-0.51%	129,055
Jul 6, 2026	53.61	54.07	52.77	52.79	52.79	-2.11%	134,591
Jul 2, 2026	53.42	54.42	52.17	53.93	53.93	0.95%	126,694
Jul 1, 2026	52.46	53.81	51.40	53.42	53.42	1.87%	144,442
Jun 30, 2026	52.93	52.94	51.74	52.44	52.44	-0.40%	159,378
Jun 29, 2026	52.09	53.14	51.56	52.65	52.65	0.19%	190,624
Jun 26, 2026	50.40	53.29	50.40	52.55	52.55	4.79%	628,029
Jun 25, 2026	50.84	51.55	49.75	50.15	50.15	-1.78%	125,081
Jun 24, 2026	50.65	51.54	50.43	51.06	51.06	1.63%	121,194
Jun 23, 2026	48.78	50.35	48.78	50.24	50.24	3.59%	257,397
Jun 22, 2026	48.11	49.39	47.79	48.50	48.50	0.43%	112,825
Jun 18, 2026	48.49	48.70	47.52	48.29	48.29	0.65%	234,231
Jun 17, 2026	48.00	48.68	47.62	47.98	47.98	-0.54%	109,186
Jun 16, 2026	48.34	48.99	47.92	48.24	48.24	0.69%	97,089
Jun 15, 2026	48.68	48.68	47.40	47.91	47.91	-1.09%	130,659
Jun 12, 2026	47.91	48.54	47.65	48.44	48.44	1.51%	86,749
Jun 11, 2026	47.93	48.50	47.38	47.72	47.72	-0.04%	84,176
Jun 10, 2026	46.88	48.11	46.70	47.74	47.74	3.07%	130,736
Jun 9, 2026	45.64	47.27	45.64	46.32	46.32	2.39%	149,408
Jun 8, 2026	45.41	45.98	45.15	45.24	45.24	0.02%	129,035
Jun 5, 2026	43.64	45.60	43.34	45.23	45.23	3.76%	127,561
Jun 4, 2026	43.67	44.50	43.41	43.79	43.59	1.41%	137,077
Jun 3, 2026	43.62	44.12	43.01	43.18	42.98	-1.19%	192,003
Jun 2, 2026	43.48	44.38	43.30	43.70	43.50	-	101,260
Jun 1, 2026	44.24	44.69	43.16	43.70	43.50	-1.42%	118,698
May 29, 2026	44.67	45.02	44.17	44.33	44.13	-1.00%	103,495
May 28, 2026	44.93	45.51	44.41	44.78	44.58	-0.58%	136,689
May 27, 2026	47.34	47.59	44.71	45.04	44.83	-4.60%	88,245
May 26, 2026	47.41	48.00	46.84	47.21	46.99	0.08%	99,386
May 22, 2026	48.05	48.22	47.10	47.17	46.95	-1.99%	175,876
May 21, 2026	48.93	49.93	48.09	48.13	47.91	0.19%	134,882
May 20, 2026	48.37	49.13	47.72	48.04	47.82	-0.58%	90,639
May 19, 2026	48.80	49.29	47.98	48.32	48.10	-1.79%	116,366
May 18, 2026	48.08	49.94	48.07	49.20	48.98	2.37%	146,026
May 15, 2026	48.96	49.52	48.01	48.06	47.84	-2.06%	228,018
May 14, 2026	48.80	49.86	48.77	49.07	48.85	0.80%	123,880
May 13, 2026	48.09	49.22	48.04	48.68	48.46	0.52%	157,471
May 12, 2026	48.56	48.93	47.16	48.43	48.21	-0.27%	164,112
May 11, 2026	48.83	49.87	48.49	48.56	48.34	0.71%	186,015
May 8, 2026	46.80	48.91	46.80	48.22	48.00	3.03%	158,462
May 7, 2026	44.37	47.27	44.09	46.80	46.59	8.81%	184,505
May 6, 2026	43.43	44.86	42.63	43.01	42.81	7.93%	196,210