United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	20.74	20.99	20.09	20.19	20.19	-2.70%	109,003
Oct 1, 2024	20.83	20.92	20.60	20.75	20.75	-0.86%	81,467
Sep 30, 2024	20.75	20.98	20.64	20.93	20.93	0.82%	122,201
Sep 27, 2024	20.93	21.22	20.73	20.76	20.76	0.14%	66,621
Sep 26, 2024	20.79	20.84	20.46	20.73	20.73	0.58%	108,132
Sep 25, 2024	20.72	20.82	20.56	20.61	20.61	-0.39%	105,832
Sep 24, 2024	20.82	21.00	20.67	20.69	20.69	-0.62%	160,442
Sep 23, 2024	21.02	21.06	20.69	20.82	20.82	-1.00%	182,442
Sep 20, 2024	21.09	21.50	20.89	21.03	21.03	-0.80%	468,471
Sep 19, 2024	21.30	21.44	20.85	21.20	21.20	1.10%	252,259
Sep 18, 2024	20.84	21.33	20.80	20.97	20.97	0.48%	170,811
Sep 17, 2024	20.84	21.21	20.73	20.87	20.87	0.72%	115,719
Sep 16, 2024	20.62	20.77	20.42	20.72	20.72	1.07%	74,043
Sep 13, 2024	20.19	20.57	20.08	20.50	20.50	2.40%	85,024
Sep 12, 2024	20.07	20.20	19.78	20.02	20.02	0.55%	82,076
Sep 11, 2024	20.23	20.46	19.67	19.91	19.91	-2.21%	95,874
Sep 10, 2024	20.82	20.90	20.35	20.36	20.36	-2.12%	120,284
Sep 9, 2024	20.03	20.88	19.86	20.80	20.80	3.64%	202,423
Sep 6, 2024	20.22	20.31	19.98	20.07	20.07	-1.04%	85,290
Sep 5, 2024	20.46	20.53	20.18	20.28	20.28	-0.29%	294,599
Sep 4, 2024	20.36	20.66	20.28	20.34	20.34	-0.15%	70,929
Sep 3, 2024	20.24	20.56	20.24	20.37	20.37	-0.49%	84,047
Aug 30, 2024	20.60	20.60	20.09	20.47	20.47	-0.68%	52,579
Aug 29, 2024	20.42	20.76	20.41	20.61	20.45	0.34%	69,154
Aug 28, 2024	20.37	20.60	20.17	20.54	20.38	1.08%	74,584
Aug 27, 2024	20.40	20.42	20.18	20.32	20.16	-0.59%	56,819
Aug 26, 2024	20.70	20.79	20.37	20.44	20.28	-0.15%	83,806
Aug 23, 2024	20.15	20.66	20.06	20.47	20.31	2.09%	137,635
Aug 22, 2024	19.86	20.17	19.85	20.05	19.89	0.75%	230,534
Aug 21, 2024	20.00	20.04	19.81	19.90	19.75	0.35%	109,345
Aug 20, 2024	20.08	20.08	19.79	19.83	19.68	-0.80%	147,923
Aug 19, 2024	19.81	20.01	19.45	19.99	19.84	1.83%	104,758
Aug 16, 2024	19.61	19.95	19.47	19.63	19.48	0.10%	78,245
Aug 15, 2024	19.48	19.84	19.42	19.61	19.46	2.03%	97,556
Aug 14, 2024	19.05	19.31	18.60	19.22	19.07	0.52%	74,149
Aug 13, 2024	18.69	19.13	18.48	19.12	18.97	3.52%	113,492
Aug 12, 2024	18.96	19.00	18.35	18.47	18.33	-2.43%	139,388
Aug 9, 2024	18.56	19.01	18.04	18.93	18.78	2.16%	205,465
Aug 8, 2024	18.55	18.81	18.33	18.53	18.39	-0.75%	141,957
Aug 7, 2024	19.40	19.52	18.28	18.67	18.53	-8.75%	194,596
Aug 6, 2024	20.43	20.67	20.09	20.46	20.30	-0.68%	137,713
Aug 5, 2024	21.19	21.19	20.31	20.60	20.44	-4.81%	122,797
Aug 2, 2024	21.24	21.78	21.24	21.64	21.47	-1.05%	160,661
Aug 1, 2024	22.42	22.42	21.67	21.87	21.70	-2.41%	120,429
Jul 31, 2024	22.35	22.78	22.04	22.41	22.24	-0.18%	136,868
Jul 30, 2024	21.98	22.53	21.92	22.45	22.28	2.84%	69,477
Jul 29, 2024	21.95	22.24	21.73	21.83	21.66	-1.04%	69,697
Jul 26, 2024	22.15	22.47	22.00	22.06	21.89	0.46%	94,131
Jul 25, 2024	21.69	22.21	21.69	21.96	21.79	1.67%	70,584
Jul 24, 2024	21.71	21.95	21.55	21.60	21.43	-0.51%	73,833
Jul 23, 2024	21.45	21.93	21.45	21.71	21.54	1.16%	86,416
Jul 22, 2024	21.40	21.61	21.29	21.46	21.29	-0.23%	61,751
Jul 19, 2024	22.44	22.44	21.45	21.51	21.34	-4.10%	97,669
Jul 18, 2024	22.31	22.89	21.98	22.43	22.26	-0.22%	106,001
Jul 17, 2024	21.89	22.58	21.62	22.48	22.31	2.14%	95,577
Jul 16, 2024	21.81	22.13	21.70	22.01	21.84	1.66%	98,797
Jul 15, 2024	21.49	21.79	21.37	21.65	21.48	1.64%	130,518
Jul 12, 2024	21.29	21.51	21.11	21.30	21.14	0.95%	85,761
Jul 11, 2024	20.84	21.25	20.58	21.10	20.94	2.58%	95,737
Jul 10, 2024	20.50	20.60	20.34	20.57	20.41	0.69%	64,674
Jul 9, 2024	20.44	20.59	20.35	20.43	20.27	-0.73%	102,274
Jul 8, 2024	20.65	20.94	20.46	20.58	20.42	0.54%	86,492
Jul 5, 2024	20.76	20.76	20.31	20.47	20.31	-1.82%	129,561
Jul 3, 2024	21.32	21.32	20.83	20.85	20.69	-2.11%	40,483
Jul 2, 2024	21.22	21.33	21.09	21.30	21.14	0.76%	52,711
Jul 1, 2024	21.57	21.93	21.09	21.14	20.98	-1.63%	108,048
Jun 28, 2024	21.19	21.75	20.91	21.49	21.32	2.28%	478,927
Jun 27, 2024	20.91	21.04	20.77	21.01	20.85	0.48%	56,861
Jun 26, 2024	20.79	20.93	20.42	20.91	20.75	0.58%	93,286
Jun 25, 2024	20.88	20.95	20.67	20.79	20.63	-0.53%	311,501
Jun 24, 2024	21.30	21.49	20.71	20.90	20.74	-1.28%	295,085
Jun 21, 2024	21.42	21.49	21.03	21.17	21.01	-0.94%	523,718
Jun 20, 2024	21.16	21.62	21.03	21.37	21.20	0.61%	272,249
Jun 18, 2024	21.25	21.76	21.17	21.24	21.08	-0.38%	282,215
Jun 17, 2024	20.58	21.39	20.47	21.32	21.16	3.65%	143,450
Jun 14, 2024	20.95	20.95	20.41	20.57	20.41	-2.33%	103,431
Jun 13, 2024	21.20	21.20	20.67	21.06	20.90	-0.99%	103,339
Jun 12, 2024	21.55	21.69	21.18	21.27	21.11	-0.37%	126,039
Jun 11, 2024	21.72	21.72	20.99	21.35	21.18	-1.75%	138,507
Jun 10, 2024	21.21	21.78	20.93	21.73	21.56	1.78%	149,233
Jun 7, 2024	21.17	21.46	20.94	21.35	21.18	0.57%	100,552
Jun 6, 2024	21.32	21.49	21.01	21.23	21.07	-0.79%	86,248
Jun 5, 2024	21.86	21.86	21.31	21.40	21.23	-1.83%	71,732
Jun 4, 2024	22.13	22.42	21.72	21.80	21.63	-1.45%	155,511
Jun 3, 2024	22.40	22.40	21.86	22.12	21.95	-0.58%	59,476
May 31, 2024	22.31	22.38	21.65	22.25	22.08	-0.31%	92,514
May 30, 2024	22.22	22.52	22.14	22.32	21.99	1.36%	63,096
May 29, 2024	22.66	22.67	22.00	22.02	21.69	-3.67%	73,393
May 28, 2024	22.69	23.13	22.64	22.86	22.52	1.24%	86,051
May 24, 2024	22.70	22.70	22.16	22.58	22.25	-0.13%	73,462
May 23, 2024	22.78	22.83	22.17	22.61	22.27	-1.65%	270,939
May 22, 2024	23.07	23.20	22.67	22.99	22.65	-0.61%	107,577
May 21, 2024	23.00	23.31	23.00	23.13	22.79	0.35%	47,360
May 20, 2024	23.55	23.90	23.05	23.05	22.71	-2.04%	86,263
May 17, 2024	23.68	23.73	23.39	23.53	23.18	-0.21%	38,833
May 16, 2024	23.29	23.62	22.96	23.58	23.23	1.20%	64,199
May 15, 2024	22.86	23.49	22.86	23.30	22.95	2.46%	92,465
May 14, 2024	23.98	24.04	22.70	22.74	22.40	-3.85%	72,840
May 13, 2024	23.76	23.89	23.56	23.65	23.30	-0.21%	63,213
May 10, 2024	23.53	23.72	23.30	23.70	23.35	1.02%	67,972