United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	47.91	48.54	47.65	48.44	48.44	1.51%	76,198
Jun 11, 2026	47.93	48.50	47.38	47.72	47.72	-0.04%	83,622
Jun 10, 2026	46.88	48.11	46.70	47.74	47.74	3.07%	130,616
Jun 9, 2026	45.64	47.27	45.64	46.32	46.32	2.39%	145,796
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%	123,016
Jun 4, 2026	43.67	44.50	43.41	43.79	43.59	1.41%	136,501
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
May 5, 2026	39.29	40.22	39.29	39.85	39.67	1.58%	112,296
May 4, 2026	39.83	40.42	39.19	39.23	39.05	-1.65%	85,174
May 1, 2026	40.52	40.86	39.78	39.89	39.71	-1.07%	75,994
Apr 30, 2026	39.55	40.50	39.41	40.32	40.14	1.23%	104,570
Apr 29, 2026	41.27	41.34	39.41	39.83	39.65	-4.12%	159,528
Apr 28, 2026	40.64	41.76	40.25	41.54	41.35	2.64%	143,549
Apr 27, 2026	40.04	40.76	39.98	40.47	40.29	0.80%	62,268
Apr 24, 2026	39.76	40.46	39.49	40.15	39.97	0.48%	102,787
Apr 23, 2026	39.30	40.03	39.28	39.96	39.78	1.78%	73,848
Apr 22, 2026	39.57	40.09	39.05	39.26	39.08	-0.51%	75,581
Apr 21, 2026	39.70	39.92	39.31	39.46	39.28	-0.50%	120,391
Apr 20, 2026	40.22	40.69	39.55	39.66	39.48	-1.78%	117,066
Apr 17, 2026	39.40	40.79	39.37	40.38	40.20	2.64%	96,036
Apr 16, 2026	39.02	39.39	39.02	39.34	39.16	0.31%	84,414
Apr 15, 2026	39.24	39.44	38.72	39.22	39.04	-0.25%	75,454
Apr 14, 2026	39.84	39.89	38.91	39.32	39.14	-1.48%	87,499
Apr 13, 2026	39.26	39.98	39.25	39.91	39.73	1.97%	149,102
Apr 10, 2026	39.46	39.50	38.44	39.14	38.96	-1.14%	78,348
Apr 9, 2026	38.78	39.80	38.71	39.59	39.41	1.67%	115,834
Apr 8, 2026	38.66	38.99	38.53	38.94	38.76	1.91%	101,505
Apr 7, 2026	37.51	38.39	37.47	38.21	38.04	1.60%	114,262
Apr 6, 2026	37.41	37.74	37.24	37.61	37.44	0.08%	62,185
Apr 2, 2026	36.50	37.70	36.28	37.58	37.41	2.43%	98,691