Unum Group (UNMA)
NYSE: UNMA · Real-Time Price · USD · Preferred Stock
23.39
+0.06 (0.26%)
At close: Feb 6, 2026, 4:00 PM EST
23.39
0.00 (0.00%)
After-hours: Feb 6, 2026, 6:30 PM EST
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23.30 | 23.40 | 23.30 | 23.39 | - | 0.26% | 3,244 |
| Feb 5, 2026 | 23.44 | 23.44 | 23.27 | 23.33 | 23.33 | -0.34% | 9,203 |
| Feb 4, 2026 | 23.42 | 23.50 | 23.32 | 23.41 | 23.41 | -0.04% | 6,853 |
| Feb 3, 2026 | 23.54 | 23.58 | 23.38 | 23.42 | 23.42 | -0.51% | 17,981 |
| Feb 2, 2026 | 23.56 | 23.56 | 23.47 | 23.54 | 23.54 | 0.17% | 7,689 |
| Jan 30, 2026 | 23.49 | 23.56 | 23.42 | 23.50 | 23.50 | -0.13% | 7,168 |
| Jan 29, 2026 | 23.50 | 23.57 | 23.46 | 23.53 | 23.53 | -0.13% | 5,752 |
| Jan 28, 2026 | 23.66 | 23.68 | 23.52 | 23.56 | 23.56 | -0.30% | 9,665 |
| Jan 27, 2026 | 23.64 | 23.73 | 23.51 | 23.63 | 23.63 | -0.04% | 27,202 |
| Jan 26, 2026 | 23.66 | 23.72 | 23.58 | 23.64 | 23.64 | -0.08% | 18,335 |
| Jan 23, 2026 | 23.76 | 23.76 | 23.56 | 23.66 | 23.66 | 0.21% | 9,945 |
| Jan 22, 2026 | 23.55 | 23.69 | 23.49 | 23.61 | 23.61 | 0.34% | 11,953 |
| Jan 21, 2026 | 23.43 | 23.58 | 23.40 | 23.53 | 23.53 | 0.47% | 23,006 |
| Jan 20, 2026 | 23.41 | 23.47 | 23.30 | 23.42 | 23.42 | -0.80% | 26,345 |
| Jan 16, 2026 | 23.63 | 23.63 | 23.55 | 23.61 | 23.61 | -0.08% | 10,943 |
| Jan 15, 2026 | 23.52 | 23.66 | 23.52 | 23.63 | 23.63 | 0.51% | 27,452 |
| Jan 14, 2026 | 23.45 | 23.54 | 23.39 | 23.51 | 23.51 | 0.30% | 16,563 |
| Jan 13, 2026 | 23.33 | 23.52 | 23.32 | 23.44 | 23.44 | 0.43% | 24,505 |
| Jan 12, 2026 | 23.34 | 23.35 | 23.15 | 23.34 | 23.34 | -0.13% | 18,145 |
| Jan 9, 2026 | 23.32 | 23.40 | 23.28 | 23.37 | 23.37 | 0.21% | 8,811 |
| Jan 8, 2026 | 23.36 | 23.38 | 23.25 | 23.32 | 23.32 | -0.34% | 14,874 |
| Jan 7, 2026 | 23.40 | 23.41 | 23.25 | 23.40 | 23.40 | 0.26% | 30,803 |
| Jan 6, 2026 | 23.33 | 23.39 | 23.26 | 23.34 | 23.34 | -0.09% | 11,491 |
| Jan 5, 2026 | 23.40 | 23.56 | 23.33 | 23.36 | 23.36 | 0.13% | 17,436 |
| Jan 2, 2026 | 23.22 | 23.37 | 23.18 | 23.33 | 23.33 | 0.91% | 29,478 |
| Dec 31, 2025 | 23.03 | 23.14 | 22.93 | 23.12 | 23.12 | 0.39% | 65,207 |
| Dec 30, 2025 | 23.08 | 23.16 | 22.93 | 23.03 | 23.03 | -0.13% | 44,573 |
| Dec 29, 2025 | 23.11 | 23.15 | 23.02 | 23.06 | 23.06 | -0.04% | 28,882 |
| Dec 26, 2025 | 23.16 | 23.16 | 23.05 | 23.07 | 23.07 | -0.30% | 9,484 |
| Dec 24, 2025 | 23.05 | 23.16 | 23.04 | 23.14 | 23.14 | 0.13% | 11,360 |
| Dec 23, 2025 | 23.17 | 23.19 | 23.04 | 23.11 | 23.11 | -0.39% | 20,621 |
| Dec 22, 2025 | 23.20 | 23.26 | 23.13 | 23.20 | 23.20 | - | 39,255 |
| Dec 19, 2025 | 23.20 | 23.29 | 23.13 | 23.20 | 23.20 | - | 25,900 |
| Dec 18, 2025 | 23.22 | 23.28 | 23.14 | 23.20 | 23.20 | 0.22% | 29,329 |
| Dec 17, 2025 | 23.11 | 23.20 | 23.09 | 23.15 | 23.15 | 0.09% | 44,589 |
| Dec 16, 2025 | 23.10 | 23.15 | 23.02 | 23.13 | 23.13 | -0.04% | 76,947 |
| Dec 15, 2025 | 23.15 | 23.25 | 23.08 | 23.14 | 23.14 | 0.04% | 25,032 |
| Dec 12, 2025 | 23.18 | 23.20 | 23.04 | 23.13 | 23.13 | -0.47% | 19,445 |
| Dec 11, 2025 | 23.22 | 23.35 | 23.12 | 23.24 | 23.24 | -0.09% | 32,235 |
| Dec 10, 2025 | 23.31 | 23.43 | 23.22 | 23.26 | 23.26 | -0.43% | 52,750 |
| Dec 9, 2025 | 23.35 | 23.50 | 23.31 | 23.36 | 23.36 | -0.17% | 17,049 |
| Dec 8, 2025 | 23.75 | 23.79 | 23.37 | 23.40 | 23.40 | -1.35% | 32,454 |
| Dec 5, 2025 | 23.68 | 23.80 | 23.50 | 23.72 | 23.72 | 0.30% | 43,557 |
| Dec 4, 2025 | 23.68 | 23.71 | 23.60 | 23.65 | 23.65 | -0.60% | 26,103 |
| Dec 3, 2025 | 23.48 | 23.89 | 23.48 | 23.79 | 23.79 | 0.99% | 27,953 |
| Dec 2, 2025 | 23.50 | 23.65 | 23.49 | 23.56 | 23.56 | -0.04% | 34,130 |
| Dec 1, 2025 | 23.55 | 23.57 | 23.35 | 23.57 | 23.57 | -1.13% | 52,867 |
| Nov 28, 2025 | 23.74 | 23.85 | 23.66 | 23.84 | 23.45 | 0.12% | 4,018 |
| Nov 26, 2025 | 23.66 | 23.82 | 23.63 | 23.81 | 23.42 | 0.55% | 11,837 |
| Nov 25, 2025 | 23.72 | 23.88 | 23.66 | 23.68 | 23.29 | -0.21% | 12,898 |