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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	27.78	27.79	27.79	27.81	27.34	161,223
July 08, 2025	27.62	27.59	27.59	28.12	27.52	156,800
July 07, 2025	28.21	27.62	27.62	28.35	27.46	108,400
July 03, 2025	27.8	28.16	28.16	28.23	27.79	48,448
July 02, 2025	28.42	27.67	27.67	28.42	27.31	142,600
July 01, 2025	28.59	28.37	28.37	28.95	28.32	106,229
June 30, 2025	28.55	28.7	28.7	28.89	28.1	145,700
June 27, 2025	28.52	28.5	28.5	28.66	28.2	183,011
June 26, 2025	27.88	28.45	28.45	28.47	27.69	112,829
June 25, 2025	28.5	27.8	27.8	28.5	27.65	98,500
June 24, 2025	28.92	28.65	28.65	29.03	28.39	97,026
June 23, 2025	28.48	28.83	28.83	28.83	28.15	91,811
June 20, 2025	28.85	28.59	28.59	29.1	28.55	403,400
June 18, 2025	28.43	28.57	28.57	29.19	28.36	207,749
June 17, 2025	28.12	28.48	28.48	28.6	28.06	115,100
June 16, 2025	28.01	28.29	28.29	28.67	27.88	102,414
June 13, 2025	28.11	27.87	27.87	28.25	27.82	74,100
June 12, 2025	28.18	28.44	28.44	28.47	28	101,814
June 11, 2025	28.47	28.29	28.29	28.82	28.12	100,800
June 10, 2025	28.32	28.26	28.26	28.47	28	90,500
June 09, 2025	28.5	28.34	28.34	28.5	27.65	108,600
June 06, 2025	28.36	28.39	28.39	28.58	28.06	66,800
June 05, 2025	28.29	28.14	28.14	28.29	27.81	90,331
June 04, 2025	28.4	28.09	28.09	28.65	27.84	139,800
June 03, 2025	28.32	28.39	28.39	28.55	27.91	88,900
June 02, 2025	28.49	28.48	28.48	28.57	27.82	131,600
May 30, 2025	28.52	28.45	28.45	28.66	28.3	92,546
May 29, 2025	28.29	28.71	28.71	28.71	27.98	87,900

United Fire Group, Inc. (UFCS) NASDAQ