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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.2	38.53	38.53	38.8	37.67	234,526
February 19, 2026	38.43	38.08	38.08	38.72	37.89	105,302
February 18, 2026	39.61	38.66	38.66	39.61	38.2	168,608
February 17, 2026	39.39	39.61	39.61	39.84	38.94	221,112
February 13, 2026	39.6	39.33	39.33	39.6	38.7	137,200
February 12, 2026	39.25	39.6	39.6	40.63	38.97	287,800
February 11, 2026	37.62	38.72	38.72	39.25	36.98	265,100
February 10, 2026	36	36.13	36.13	36.38	35.64	110,243
February 09, 2026	36.91	36.06	36.06	37.24	35.99	99,005
February 06, 2026	37.82	37.05	37.05	38.1	36.86	153,202
February 05, 2026	36.89	37.54	37.54	37.78	36.89	141,726
February 04, 2026	36.82	36.83	36.83	37.1	36.6	77,800
February 03, 2026	36.43	36.59	36.59	37.24	36.21	92,606
February 02, 2026	35.93	36.43	36.43	36.63	35.75	82,042
January 30, 2026	35.42	35.94	35.94	36.09	35.16	141,700
January 29, 2026	34.99	35.63	35.63	35.72	34.99	87,700
January 28, 2026	34.8	34.91	34.91	35.15	34.56	162,831
January 27, 2026	35.04	34.81	34.81	35.04	34.65	102,100
January 26, 2026	34.48	35.01	35.01	35.33	34.48	80,522
January 23, 2026	35.05	34.35	34.35	35.44	34.25	115,437
January 22, 2026	35.45	35.23	35.23	35.69	35.13	95,319
January 21, 2026	35.09	35.5	35.5	35.66	35.06	150,800
January 20, 2026	35.11	34.92	34.92	35.55	34.85	148,000
January 16, 2026	35.64	35.42	35.42	36.14	35.16	98,600
January 15, 2026	35.68	35.75	35.75	36.07	35.36	87,300
January 14, 2026	35.28	35.67	35.67	35.7	35.17	78,600
January 13, 2026	35.91	35.17	35.17	36.06	34.92	87,423
January 12, 2026	35.36	35.84	35.84	36	34.89	90,800
January 09, 2026	35.96	35.49	35.49	36.24	34.98	87,100
January 08, 2026	35.54	36.07	36.07	36.62	35.54	82,700
January 07, 2026	35.63	35.69	35.69	35.77	35.2	78,018
January 06, 2026	36.1	35.78	35.78	36.22	35.13	133,800
January 05, 2026	35.58	36.29	36.29	36.59	35.4	118,119
January 02, 2026	36.36	35.58	35.58	36.54	35.4	117,300
December 31, 2025	36.55	36.35	36.35	36.73	36.22	72,713
December 30, 2025	36.55	36.51	36.51	36.73	36.25	58,800
December 29, 2025	36.54	36.51	36.51	36.74	36.23	71,200
December 26, 2025	37.07	36.44	36.44	37.18	36.09	77,201
December 24, 2025	37.05	36.97	36.97	37.35	36.78	48,431
December 23, 2025	37.19	37.02	37.02	37.49	37.02	83,754
December 22, 2025	37.05	37.23	37.23	37.91	37.01	118,500
December 19, 2025	36.98	36.87	36.87	37.22	36.46	510,838
December 18, 2025	37.33	37.16	37.16	37.5	37.03	206,818
December 17, 2025	36.55	37.33	37.33	37.35	36.16	128,734
December 16, 2025	37.03	36.6	36.6	37.17	36.3	113,500
December 15, 2025	36.98	36.91	36.91	37.3	36.71	92,053
December 12, 2025	36.49	36.76	36.76	37.12	36.12	145,161
December 11, 2025	35.69	36.5	36.5	36.73	35.69	112,600
December 10, 2025	35.23	35.52	35.52	35.72	35.02	130,497
December 09, 2025	34.66	35.14	35.14	35.46	34.66	79,607
December 08, 2025	35.13	34.64	34.64	35.13	33.53	119,233
December 05, 2025	35.82	34.92	34.92	35.82	34.74	116,245
December 04, 2025	36.32	35.98	35.98	36.39	35.76	101,351
December 03, 2025	36.53	36.16	36.16	36.87	35.66	90,800
December 02, 2025	36.47	36.34	36.34	36.75	36.17	85,245
December 01, 2025	36.1	36.43	36.43	37.44	36.03	169,843
November 28, 2025	37.02	36.55	36.55	37.46	36.37	78,000
November 26, 2025	37	37.18	37.18	37.84	37	221,147
November 25, 2025	36.71	37.19	37.19	37.48	36.71	108,000
November 24, 2025	36.98	36.44	36.44	37.26	36.3	138,724

United Fire Group, Inc. (UFCS) NASDAQ