United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	28.48	28.48	28.36	28.36	-	0.71%	25,607
May 13, 2025	28.03	28.30	27.73	28.16	28.16	0.86%	65,947
May 12, 2025	28.50	28.58	27.58	27.92	27.92	-0.04%	104,407
May 9, 2025	27.83	28.06	27.52	27.93	27.93	0.25%	67,597
May 8, 2025	27.54	27.96	26.97	27.86	27.86	2.09%	106,311
May 7, 2025	27.97	28.86	26.71	27.29	27.29	-4.58%	172,839
May 6, 2025	28.04	28.62	27.56	28.60	28.60	1.02%	81,199
May 5, 2025	28.35	28.58	28.02	28.31	28.31	-1.12%	64,851
May 2, 2025	27.97	28.65	27.82	28.63	28.63	3.25%	89,321
May 1, 2025	27.46	27.96	27.23	27.73	27.73	0.22%	121,008
Apr 30, 2025	27.75	27.97	27.15	27.67	27.67	-1.35%	113,993
Apr 29, 2025	27.68	28.11	27.61	28.05	28.05	0.83%	96,755
Apr 28, 2025	27.57	28.17	27.28	27.82	27.82	1.27%	103,059
Apr 25, 2025	27.75	27.75	27.10	27.47	27.47	-1.86%	73,273
Apr 24, 2025	27.59	28.09	27.40	27.99	27.99	0.83%	88,740
Apr 23, 2025	27.85	28.55	27.55	27.76	27.76	1.09%	160,558
Apr 22, 2025	27.07	27.89	26.82	27.46	27.46	2.81%	93,860
Apr 21, 2025	27.02	27.02	26.27	26.71	26.71	-1.80%	92,210
Apr 17, 2025	27.10	27.47	26.86	27.20	27.20	0.29%	70,026
Apr 16, 2025	27.10	27.48	26.84	27.12	27.12	0.41%	85,918
Apr 15, 2025	26.85	27.38	26.85	27.01	27.01	0.60%	85,603
Apr 14, 2025	26.68	27.15	26.51	26.85	26.85	2.36%	105,986
Apr 11, 2025	26.61	26.71	25.76	26.23	26.23	0.08%	95,619
Apr 10, 2025	26.45	27.19	25.68	26.21	26.21	-1.58%	114,319
Apr 9, 2025	25.29	27.36	25.29	26.63	26.63	3.50%	147,534
Apr 8, 2025	26.44	26.76	25.30	25.73	25.73	0.12%	135,498
Apr 7, 2025	25.90	26.84	25.01	25.70	25.70	-4.60%	121,357
Apr 4, 2025	28.15	28.71	26.49	26.94	26.94	-7.20%	130,981
Apr 3, 2025	28.59	29.63	27.32	29.03	29.03	-1.76%	131,139
Apr 2, 2025	29.37	29.75	29.00	29.55	29.55	-0.34%	85,170
Apr 1, 2025	29.16	29.92	28.52	29.65	29.65	0.64%	107,766
Mar 31, 2025	29.33	29.87	29.20	29.46	29.46	-0.67%	108,552
Mar 28, 2025	29.72	29.85	29.26	29.66	29.66	-0.20%	86,776
Mar 27, 2025	29.45	29.89	29.17	29.72	29.72	1.02%	82,185
Mar 26, 2025	29.28	29.64	29.22	29.42	29.42	0.93%	77,489
Mar 25, 2025	29.19	29.48	29.03	29.15	29.15	-0.14%	91,147
Mar 24, 2025	29.21	29.27	28.85	29.19	29.19	1.50%	60,283
Mar 21, 2025	28.91	29.49	28.56	28.76	28.76	-0.96%	336,566
Mar 20, 2025	28.55	29.20	28.55	29.04	29.04	1.01%	123,574
Mar 19, 2025	28.69	28.91	28.31	28.75	28.75	0.14%	70,488
Mar 18, 2025	28.95	29.23	28.69	28.71	28.71	-1.17%	88,996
Mar 17, 2025	29.08	29.44	28.68	29.05	29.05	-0.27%	126,205
Mar 14, 2025	28.47	29.25	28.20	29.13	29.13	3.44%	137,774
Mar 13, 2025	28.03	28.38	27.94	28.16	28.16	0.07%	105,169
Mar 12, 2025	27.42	28.14	27.01	28.14	28.14	2.33%	110,589
Mar 11, 2025	27.33	27.67	26.91	27.50	27.50	1.18%	92,821
Mar 10, 2025	27.70	27.86	27.18	27.18	27.18	-2.79%	125,749
Mar 7, 2025	28.35	28.35	27.51	27.96	27.96	-2.20%	211,445
Mar 6, 2025	28.25	28.77	28.17	28.59	28.43	0.18%	97,173
Mar 5, 2025	27.84	28.67	27.74	28.54	28.38	3.22%	140,406