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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	28.48	28.19	28.19	28.63	28.1	96,142
May 27, 2025	28.09	28.65	28.65	28.72	27.97	70,100
May 23, 2025	27.17	27.8	27.8	27.88	27.11	76,805
May 22, 2025	27.83	27.58	27.58	28.01	27.58	62,418
May 21, 2025	28.13	27.78	27.78	28.35	27.57	121,624
May 20, 2025	28.31	28.42	28.42	28.6	27.76	42,948
May 19, 2025	28.51	28.4	28.4	28.94	26.77	75,400
May 16, 2025	28.32	28.62	28.62	28.81	28.15	84,800
May 15, 2025	28.03	28.52	28.52	28.52	27.65	79,133
May 14, 2025	28.18	27.94	27.94	28.98	27.69	134,039
May 13, 2025	28.03	28.16	28.16	28.3	27.73	65,947
May 12, 2025	28.5	27.92	27.92	28.58	27.58	104,407
May 09, 2025	27.83	27.93	27.93	28.06	27.52	67,595
May 08, 2025	27.54	27.86	27.86	27.96	26.97	106,311
May 07, 2025	27.97	27.29	27.3	28.73	26.71	168,989
May 06, 2025	28.04	28.6	28.6	28.62	27.56	81,200
May 05, 2025	28.35	28.31	28.31	28.58	28.02	64,900
May 02, 2025	27.97	28.63	28.63	28.65	27.82	89,321
May 01, 2025	27.46	27.73	27.73	27.96	27.23	121,008
April 30, 2025	27.75	27.67	27.67	27.97	27.15	114,000
April 29, 2025	27.68	28.05	28.05	28.11	27.61	96,800
April 28, 2025	27.57	27.82	27.82	28.17	27.28	103,100
April 25, 2025	27.75	27.47	27.47	27.75	27.1	73,300
April 24, 2025	27.59	27.99	27.99	28.09	27.4	88,740
April 23, 2025	27.85	27.76	27.76	28.55	27.55	160,600
April 22, 2025	27.07	27.46	27.46	27.89	26.82	93,900
April 21, 2025	27.02	26.71	26.71	27.02	26.27	92,210
April 17, 2025	27.1	27.2	27.2	27.47	26.86	70,026
April 16, 2025	27.1	27.12	27.12	27.48	26.84	85,918
April 15, 2025	26.85	27.01	27.01	27.38	26.85	85,603

United Fire Group, Inc. (UFCS) NASDAQ