United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	53.47	54.32	53.03	53.96	53.96	0.88%	109,069
Aug 10, 2026	53.75	54.24	53.03	53.49	53.49	-1.80%	127,325
Aug 7, 2026	54.63	54.79	53.56	54.47	54.47	-0.84%	91,854
Aug 6, 2026	54.82	55.49	54.05	54.93	54.93	1.07%	183,830
Aug 5, 2026	54.63	55.82	53.63	54.35	54.35	1.29%	151,227
Aug 4, 2026	53.54	54.93	51.67	53.66	53.66	3.01%	246,131
Aug 3, 2026	51.52	52.42	51.35	52.09	52.09	1.42%	202,732
Jul 31, 2026	51.48	52.04	50.85	51.36	51.36	-1.33%	121,513
Jul 30, 2026	52.57	52.85	50.89	52.05	52.05	-0.74%	105,181
Jul 29, 2026	52.23	53.12	52.23	52.44	52.44	-0.61%	158,135
Jul 28, 2026	51.76	52.89	51.76	52.76	52.76	2.55%	161,366
Jul 27, 2026	51.34	52.50	51.12	51.45	51.45	0.23%	111,334
Jul 24, 2026	49.76	51.49	49.73	51.33	51.33	3.86%	125,517
Jul 23, 2026	48.96	49.76	48.23	49.42	49.42	-0.28%	152,378
Jul 22, 2026	51.14	51.26	49.12	49.56	49.56	-3.77%	200,875
Jul 21, 2026	51.09	52.18	51.09	51.50	51.50	0.25%	203,176
Jul 20, 2026	51.09	52.50	51.09	51.37	51.37	0.55%	166,493
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%	228,962
Jul 14, 2026	52.45	53.05	51.50	51.67	51.67	-1.49%	207,760
Jul 13, 2026	51.76	52.65	51.59	52.45	52.45	1.49%	149,594
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%	154,779
Jul 8, 2026	52.68	53.28	51.24	52.11	52.11	-0.78%	178,617
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%	135,967
Jul 2, 2026	53.42	54.42	52.17	53.93	53.93	0.95%	130,470
Jul 1, 2026	52.46	53.81	51.40	53.42	53.42	1.87%	144,625
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