United Fire Group, Inc. - UFCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	36.75	37.03	37.03	37.33	36.48	147,063
November 11, 2025	36.16	36.63	36.63	37.11	35	96,100
November 10, 2025	35.25	36.26	36.26	36.7	35.12	139,219
November 07, 2025	35.24	35.33	35.33	35.57	34.55	157,601
November 06, 2025	35.42	35.15	35.15	35.84	35	156,407
November 05, 2025	32.23	35.44	35.44	35.75	32.23	333,400
November 04, 2025	30	30.9	30.9	31.18	30	150,600
November 03, 2025	30.23	30.53	30.53	30.53	29.92	108,600
October 31, 2025	30.1	30.23	30.23	30.35	29.85	106,200
October 30, 2025	30.04	30.32	30.32	30.52	30.04	102,524
October 29, 2025	30.51	30.04	30.04	30.77	29.86	96,600
October 28, 2025	30.78	30.69	30.69	30.81	30.18	95,235
October 27, 2025	31.37	30.95	30.95	31.66	30.88	72,600
October 24, 2025	30.99	31.33	31.33	31.37	30.49	76,329
October 23, 2025	30.58	30.87	30.87	30.91	30.51	70,768
October 22, 2025	31.2	30.71	30.71	31.27	30.66	94,053
October 21, 2025	30.76	31.1	31.1	31.21	30.76	69,031
October 20, 2025	30.65	30.9	30.9	30.99	30.61	69,300
October 17, 2025	30.37	30.53	30.53	30.72	30.37	101,023
October 16, 2025	31	30.39	30.39	31.01	30.12	142,700
October 15, 2025	31.39	31.14	31.14	31.4	30.74	93,400
October 14, 2025	30.14	31.29	31.29	31.47	30.14	108,804
October 13, 2025	30.72	30.44	30.44	30.92	29.96	116,605
October 10, 2025	30.77	30.46	30.46	31.07	30.33	116,130
October 09, 2025	31.03	30.77	30.77	31.08	30.56	84,100
October 08, 2025	31.14	31.08	31.08	31.45	31.04	81,329
October 07, 2025	31.25	30.99	30.99	31.44	30.87	76,800
October 06, 2025	31.05	31.25	31.25	31.68	31.05	127,200
October 03, 2025	30.31	30.74	30.74	31.1	30.31	149,419
October 02, 2025	29.99	30.18	30.18	30.33	29.74	100,048
October 01, 2025	30.17	30.03	30.03	30.28	29.89	95,100
September 30, 2025	30.07	30.42	30.42	30.72	29.99	101,400
September 29, 2025	30.78	30.09	30.09	30.78	30.03	110,109
September 26, 2025	30.64	30.78	30.78	30.89	30.39	70,600
September 25, 2025	30.94	30.53	30.53	31.04	30.35	79,500
September 24, 2025	31.19	30.94	30.94	31.44	30.67	82,000
September 23, 2025	31.23	31.19	31.19	31.47	31.08	101,937
September 22, 2025	31.07	31.07	31.07	31.45	30.75	112,400
September 19, 2025	32.58	31.29	31.29	32.58	31.26	336,500
September 18, 2025	31.87	32.5	32.5	32.55	31.69	193,519
September 17, 2025	31.26	31.67	31.67	32.19	31.16	111,614
September 16, 2025	31.82	31.13	31.13	31.82	30.71	105,702
September 15, 2025	31.68	31.82	31.82	31.99	31.6	134,400
September 12, 2025	31.9	31.65	31.65	32.22	31.58	94,536
September 11, 2025	31.13	32.08	32.08	32.1	30.91	165,005
September 10, 2025	30.73	31.06	31.06	31.06	30.53	103,845
September 09, 2025	31.05	30.82	30.82	31.16	30.72	69,400
September 08, 2025	31.32	30.97	30.97	31.32	30.84	125,526
September 05, 2025	31.83	31.16	31.16	31.97	30.98	98,800
September 04, 2025	30.62	31.79	31.79	31.96	30.45	130,121
September 03, 2025	30.26	30.44	30.44	30.59	30.23	122,700
September 02, 2025	30.6	30.38	30.38	30.7	30.23	114,200
August 29, 2025	30.82	30.74	30.74	30.94	30.49	141,500
August 28, 2025	31.38	30.82	30.66	31.38	30.79	88,700
August 27, 2025	31	31.23	31.07	31.38	31	77,820
August 26, 2025	31.17	31.12	30.96	31.3	30.95	82,939
August 25, 2025	31.75	31.24	31.08	32.13	31.19	141,500
August 22, 2025	31.54	31.75	31.75	32.13	31.5	103,425
August 21, 2025	31.16	31.23	31.23	31.46	31.1	109,830
August 20, 2025	30.76	31.16	31.16	31.21	30.6	117,012

United Fire Group, Inc. (UFCS) NASDAQ