United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	56.07	56.35	55.08	55.14	55.14	-2.23%	73,660
Oct 8, 2026	54.85	56.48	53.99	56.40	56.40	2.45%	117,771
Oct 7, 2026	54.33	55.66	54.33	55.05	55.05	0.33%	190,172
Oct 6, 2026	54.51	55.40	53.59	54.87	54.87	0.40%	88,628
Oct 5, 2026	54.10	55.08	52.01	54.65	54.65	0.05%	180,193
Oct 2, 2026	54.47	55.02	53.29	54.62	54.62	1.26%	120,570
Oct 1, 2026	52.49	54.01	51.81	53.94	53.94	2.57%	100,226
Sep 30, 2026	53.76	53.76	52.29	52.59	52.59	-1.75%	171,412
Sep 29, 2026	53.33	53.60	52.09	53.53	53.53	0.35%	98,259
Sep 28, 2026	53.29	53.64	52.95	53.34	53.34	0.02%	113,884
Sep 25, 2026	53.22	53.60	52.60	53.33	53.33	-0.19%	111,155
Sep 24, 2026	53.90	54.28	53.34	53.43	53.43	-0.30%	118,557
Sep 23, 2026	53.56	53.99	50.81	53.59	53.59	-0.17%	97,391
Sep 22, 2026	53.77	54.05	52.40	53.68	53.68	0.45%	93,138
Sep 21, 2026	54.50	54.80	53.28	53.44	53.44	-1.75%	110,417
Sep 18, 2026	53.52	54.59	52.32	54.39	54.39	0.17%	448,281
Sep 17, 2026	55.23	55.94	54.00	54.30	54.30	-0.95%	114,914
Sep 16, 2026	54.90	54.90	53.75	54.82	54.82	-0.15%	130,477
Sep 15, 2026	55.52	55.52	54.55	54.90	54.90	-0.96%	143,837
Sep 14, 2026	55.67	56.11	54.28	55.43	55.43	0.09%	134,420
Sep 11, 2026	55.42	56.74	54.52	55.38	55.38	1.13%	111,453
Sep 10, 2026	53.95	54.79	53.24	54.76	54.76	2.03%	140,174
Sep 9, 2026	54.14	54.40	52.42	53.67	53.67	-2.38%	198,487
Sep 8, 2026	55.36	55.65	54.15	54.98	54.98	-1.79%	405,143
Sep 4, 2026	55.29	56.02	54.55	55.98	55.98	0.14%	172,280
Sep 3, 2026	55.37	56.74	55.37	56.10	55.90	2.28%	163,498
Sep 2, 2026	54.58	55.45	54.55	54.85	54.65	1.29%	155,339
Sep 1, 2026	53.96	54.80	53.63	54.15	53.96	0.52%	107,004
Aug 31, 2026	54.15	54.46	53.46	53.87	53.68	-0.20%	133,067
Aug 28, 2026	54.13	54.93	53.46	53.98	53.79	0.19%	105,848
Aug 27, 2026	53.45	53.96	52.91	53.88	53.69	-0.31%	82,013
Aug 26, 2026	53.53	54.55	53.27	54.05	53.86	1.01%	109,536
Aug 25, 2026	54.06	54.38	52.91	53.51	53.32	-0.78%	73,322
Aug 24, 2026	53.53	54.65	53.53	53.93	53.74	1.72%	149,010
Aug 21, 2026	53.62	54.50	52.72	53.02	52.83	-0.47%	268,513
Aug 20, 2026	52.26	53.53	52.01	53.27	53.08	0.91%	180,529
Aug 19, 2026	53.97	54.21	52.57	52.79	52.60	-1.58%	184,727
Aug 18, 2026	53.44	54.09	53.08	53.64	53.45	0.45%	125,829
Aug 17, 2026	53.79	54.52	53.19	53.40	53.21	-1.62%	121,411
Aug 14, 2026	53.65	54.38	53.16	54.28	54.09	1.04%	96,176
Aug 13, 2026	53.68	54.23	53.21	53.72	53.53	0.98%	76,301
Aug 12, 2026	53.96	55.22	53.10	53.20	53.01	-1.41%	113,421
Aug 11, 2026	53.47	54.32	53.03	53.96	53.77	0.88%	109,069
Aug 10, 2026	53.75	54.24	53.03	53.49	53.30	-1.80%	127,331
Aug 7, 2026	54.63	54.79	53.56	54.47	54.28	-0.84%	91,860
Aug 6, 2026	54.82	55.49	54.05	54.93	54.73	1.07%	183,842
Aug 5, 2026	54.63	55.82	53.63	54.35	54.16	1.29%	151,251
Aug 4, 2026	53.54	54.93	51.67	53.66	53.47	3.01%	246,131
Aug 3, 2026	51.52	52.42	51.35	52.09	51.90	1.42%	202,732
Jul 31, 2026	51.48	52.04	50.85	51.36	51.18	-1.33%	121,513