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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	28.03	28.16	28.16	28.38	27.94	105,169
March 12, 2025	27.42	28.14	28.14	28.14	27.01	110,589
March 11, 2025	27.33	27.5	27.5	27.67	26.91	92,821
March 10, 2025	27.7	27.18	27.18	27.86	27.18	125,749
March 07, 2025	28.35	27.96	27.96	28.35	27.51	211,445
March 06, 2025	28.25	28.59	28.43	28.77	28.17	97,200
March 05, 2025	27.84	28.54	28.38	28.67	27.74	140,406
March 04, 2025	27.67	27.65	27.5	28.08	27.19	122,000
March 03, 2025	28	27.87	27.71	28.19	27.68	130,705
February 28, 2025	27.22	28.07	28.07	28.09	26.52	164,487
February 27, 2025	26.58	27.77	27.77	27.86	26.58	125,931
February 26, 2025	26.78	26.66	26.66	26.78	26.31	153,514
February 25, 2025	26.13	26.82	26.82	26.82	25.97	138,800
February 24, 2025	25.68	25.98	25.98	26.17	25.68	169,300
February 21, 2025	26.47	25.47	25.47	26.47	25.4	152,850
February 20, 2025	26.09	26.2	26.2	26.23	25.51	173,600
February 19, 2025	27.2	26.26	26.26	27.34	26.2	129,200
February 18, 2025	26.73	27.26	27.26	27.54	26.41	340,900
February 14, 2025	26.97	26.5	26.5	27.05	26.39	223,929
February 13, 2025	25.79	26.77	26.77	26.78	25.45	418,600
February 12, 2025	28.33	25.62	25.62	28.33	25.45	343,300
February 11, 2025	24.64	25.06	25.06	25.09	24.57	149,739
February 10, 2025	25.53	24.78	24.78	25.6	24.69	97,947
February 07, 2025	25.24	24.98	24.98	25.56	24.97	91,100
February 06, 2025	25.78	25.59	25.59	25.89	25.21	99,800
February 05, 2025	25.37	25.48	25.48	25.56	25.03	98,049
February 04, 2025	24.61	24.95	24.95	25.01	24.53	99,821
February 03, 2025	24.2	24.83	24.83	24.89	24.11	98,738
January 31, 2025	25.17	24.81	24.81	25.23	24.8	84,300
January 30, 2025	25.51	25.25	25.25	25.68	25.09	92,800
January 29, 2025	25.33	25.2	25.2	26.15	24.94	106,800
January 28, 2025	25.61	25.37	25.37	25.94	25.31	108,009
January 27, 2025	25.27	25.71	25.71	25.94	25.01	136,620
January 24, 2025	25.5	25.27	25.27	25.83	25.21	83,600
January 23, 2025	25.37	25.63	25.63	26.57	25.2	181,115
January 22, 2025	26.38	25.5	25.5	27.06	25.48	104,548
January 21, 2025	26.8	26.48	26.48	27.05	26.36	116,800
January 17, 2025	27.15	26.66	26.66	27.43	26.4	104,500
January 16, 2025	26.46	26.9	26.9	27.1	26.46	178,400
January 15, 2025	26.79	26.5	26.5	26.84	26.34	215,900
January 14, 2025	25.58	25.9	25.9	26.05	25.5	249,800
January 13, 2025	25.32	25.34	25.34	25.9	25.2	172,500
January 10, 2025	26.36	25.59	25.59	26.58	25.37	173,905
January 08, 2025	26.94	27.08	27.08	27.2	26.68	92,300
January 07, 2025	27.43	27.15	27.15	27.65	26.9	86,300
January 06, 2025	28.13	27.35	27.35	28.2	27.13	255,039
January 03, 2025	28.69	28.13	28.13	28.82	27.9	75,203
January 02, 2025	28.75	28.48	28.48	29.01	28.43	184,734
December 31, 2024	28.39	28.45	28.45	28.64	28.26	77,342
December 30, 2024	28.3	28.37	28.37	28.56	27.98	70,139
December 27, 2024	28.85	28.48	28.48	29.14	28.35	80,300
December 26, 2024	28.73	29.04	29.04	29.13	28.68	63,949
December 24, 2024	28.8	29.1	29.1	29.24	28.67	51,126
December 23, 2024	28.65	28.67	28.67	29.26	28.54	143,245
December 20, 2024	29.04	28.95	28.95	29.9	28.58	468,500
December 19, 2024	29.76	29.49	29.49	30.24	29.35	130,009
December 18, 2024	31.08	29.55	29.55	31.35	29.42	152,532
December 17, 2024	31.06	30.91	30.91	31.2	30.44	220,532
December 16, 2024	30.8	31.29	31.29	31.41	30.71	79,700
December 13, 2024	30.77	30.85	30.85	31.25	30.63	77,900

United Fire Group, Inc. (UFCS) NASDAQ