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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	30.45	30.56	30.56	30.99	30.35	69,639
August 18, 2025	30.49	30.54	30.54	30.56	30.17	104,496
August 15, 2025	30.75	30.66	30.66	30.75	30.17	353,000
August 14, 2025	30.5	30.55	30.55	30.77	30.47	90,500
August 13, 2025	30.69	30.8	30.8	31.15	30.49	120,600
August 12, 2025	30	30.58	30.58	30.72	29.8	152,900
August 11, 2025	29.39	29.92	29.92	29.98	29.34	167,829
August 08, 2025	29.14	29.06	29.06	29.53	28.98	92,000
August 07, 2025	28.78	29.04	29.04	29.04	28.07	164,851
August 06, 2025	30	28.72	28.72	30	27.78	220,100
August 05, 2025	26.51	26.8	26.8	26.9	26.23	95,600
August 04, 2025	26.23	26.66	26.66	26.69	26.11	88,600
August 01, 2025	26.42	26.11	26.11	26.42	25.79	102,800
July 31, 2025	26.48	26.55	26.55	26.9	26.24	130,100
July 30, 2025	27.26	26.74	26.74	27.49	26.57	150,900
July 29, 2025	26.91	27.33	27.33	27.63	26.67	265,321
July 28, 2025	26.74	26.72	26.72	27.28	26.46	119,300
July 25, 2025	26.91	26.89	26.89	27.16	26.83	77,500
July 24, 2025	27.56	26.9	26.9	27.8	26.89	126,646
July 23, 2025	27.73	27.82	27.82	28.07	27.5	111,721
July 22, 2025	27.29	27.58	27.58	27.65	27.2	116,800
July 21, 2025	27.53	27.21	27.21	27.63	27.08	116,700
July 18, 2025	27.66	27.42	27.42	27.75	27.39	112,442
July 17, 2025	26.87	27.5	27.5	27.57	26.87	119,321
July 16, 2025	27.3	27.04	27.04	27.74	26.61	186,525
July 15, 2025	27.93	27.08	27.08	27.93	27.06	128,214
July 14, 2025	27.15	28.05	28.05	28.1	27.14	212,200
July 11, 2025	27.22	27.12	27.12	27.35	26.95	117,108
July 10, 2025	27.76	27.51	27.51	27.76	27.26	98,912

United Fire Group, Inc. (UFCS) NASDAQ