United Fire Group, Inc. (UFCS)

United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	27.62	28.12	27.52	27.59	27.59	-0.11%	156,793
Jul 7, 2025	28.21	28.35	27.46	27.62	27.62	-1.92%	108,362
Jul 3, 2025	27.83	28.20	27.83	28.16	28.16	1.77%	51,246
Jul 2, 2025	28.42	28.42	27.31	27.67	27.67	-2.47%	142,567
Jul 1, 2025	28.59	28.95	28.32	28.37	28.37	-1.15%	106,229
Jun 30, 2025	28.55	28.89	28.10	28.70	28.70	0.70%	145,657
Jun 27, 2025	28.52	28.66	28.20	28.50	28.50	0.18%	183,011
Jun 26, 2025	27.88	28.47	27.69	28.45	28.45	2.34%	112,829
Jun 25, 2025	28.50	28.50	27.65	27.80	27.80	-2.97%	98,492
Jun 24, 2025	28.92	29.03	28.39	28.65	28.65	-0.62%	97,026
Jun 23, 2025	28.48	28.83	28.15	28.83	28.83	0.84%	91,811
Jun 20, 2025	28.85	29.10	28.55	28.59	28.59	0.07%	403,359
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.