5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
+40.38%
6 MONTH PERFORMANCE
+39.17%
YEAR-TO-DATE PERFORMANCE
+44.63%
1 YEAR PERFORMANCE
+43.63%
United Fire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $28.80 | $29.10 (1.04%) | $29.24 | $28.67 | 51,126 | $737.31 M |
| 12/23/2024 | $28.65 | $28.67 (0.07%) | $29.26 | $28.54 | 143,245 | $726.42 M |
| 12/20/2024 | $29.04 | $28.95 (-0.31%) | $29.90 | $28.58 | 468,500 | $733.51 M |
| 12/19/2024 | $29.76 | $29.49 (-0.91%) | $30.24 | $29.35 | 130,009 | $747.19 M |
| 12/18/2024 | $31.08 | $29.55 (-4.92%) | $31.35 | $29.42 | 152,532 | $748.71 M |
| 12/17/2024 | $31.06 | $30.91 (-0.48%) | $31.20 | $30.44 | 220,532 | $783.17 M |
| 12/16/2024 | $30.80 | $31.29 (1.59%) | $31.41 | $30.71 | 79,700 | $792.80 M |
| 12/13/2024 | $30.77 | $30.85 (0.26%) | $31.25 | $30.63 | 77,900 | $781.65 M |
| 12/12/2024 | $30.76 | $30.86 (0.33%) | $30.99 | $30.45 | 81,800 | $781.90 M |
| 12/11/2024 | $30.86 | $30.79 (-0.23%) | $30.88 | $30.13 | 94,837 | $780.13 M |
| 12/10/2024 | $30.80 | $30.75 (-0.16%) | $31.21 | $30.11 | 140,511 | $779.12 M |
| 12/09/2024 | $31.64 | $30.91 (-2.31%) | $31.70 | $30.72 | 156,000 | $783.17 M |
| 12/06/2024 | $31.52 | $31.55 (0.1%) | $31.59 | $30.64 | 143,645 | $799.39 M |
| 12/05/2024 | $30.83 | $31.54 (2.3%) | $31.68 | $30.70 | 112,700 | $799.13 M |
| 12/04/2024 | $30.66 | $30.89 (0.75%) | $31.02 | $30.32 | 95,900 | $782.66 M |
| 12/03/2024 | $30.74 | $30.66 (-0.26%) | $30.91 | $30.07 | 135,639 | $776.84 M |
| 12/02/2024 | $30.56 | $30.84 (0.92%) | $30.88 | $29.78 | 145,633 | $781.40 M |
| 11/29/2024 | $30.04 | $30.60 (1.86%) | $30.68 | $29.98 | 79,300 | $775.32 M |
| 11/27/2024 | $30.28 | $30.08 (-0.66%) | $30.63 | $29.64 | 129,800 | $762.14 M |
| 11/26/2024 | $30.32 | $30.02 (-0.99%) | $30.99 | $29.70 | 173,933 | $760.62 M |
| 11/25/2024 | $30.51 | $30.47 (-0.13%) | $31.14 | $29.95 | 252,005 | $772.02 M |
| 11/22/2024 | $29.90 | $29.89 (-0.03%) | $30.43 | $29.37 | 248,133 | $757.33 M |
| 11/21/2024 | $27.85 | $29.75 (6.82%) | $29.77 | $27.70 | 229,200 | $753.78 M |
| 11/20/2024 | $27.36 | $27.55 (0.69%) | $27.63 | $26.74 | 383,635 | $698.04 M |
| 11/19/2024 | $27.02 | $27.47 (1.67%) | $27.53 | $26.61 | 105,238 | $696.01 M |
| 11/18/2024 | $26.12 | $27.43 (5.02%) | $27.69 | $25.93 | 160,200 | $695.00 M |
| 11/15/2024 | $25.25 | $25.42 (0.67%) | $25.45 | $25.05 | 78,700 | $644.07 M |
| 11/14/2024 | $25.45 | $25.03 (-1.65%) | $25.50 | $24.62 | 156,823 | $634.19 M |
| 11/13/2024 | $25.60 | $25.44 (-0.63%) | $25.88 | $25.37 | 112,100 | $644.58 M |
| 11/12/2024 | $25.45 | $25.36 (-0.35%) | $25.65 | $25.08 | 111,520 | $642.55 M |
| 11/11/2024 | $24.67 | $25.48 (3.28%) | $25.72 | $24.67 | 117,200 | $645.59 M |
| 11/08/2024 | $23.89 | $24.34 (1.88%) | $24.48 | $23.55 | 157,900 | $630.71 M |
| 11/07/2024 | $24.40 | $23.77 (-2.58%) | $24.40 | $23.30 | 203,400 | $615.94 M |
| 11/06/2024 | $21.92 | $24.74 (12.86%) | $25.28 | $21.90 | 345,700 | $641.07 M |
| 11/05/2024 | $19.46 | $19.93 (2.42%) | $19.95 | $19.34 | 85,668 | $516.43 M |
| 11/04/2024 | $19.40 | $19.42 (0.1%) | $19.64 | $19.33 | 73,400 | $503.22 M |
| 11/01/2024 | $19.69 | $19.49 (-1.02%) | $19.83 | $19.46 | 70,620 | $493.38 M |
| 10/31/2024 | $19.94 | $19.64 (-1.5%) | $20.16 | $19.64 | 72,920 | $497.18 M |
| 10/30/2024 | $19.85 | $19.93 (0.4%) | $20.34 | $19.85 | 54,200 | $504.52 M |
| 10/29/2024 | $19.87 | $19.86 (-0.05%) | $20.35 | $19.80 | 75,400 | $502.75 M |
| 10/28/2024 | $19.80 | $20.09 (1.46%) | $20.28 | $19.74 | 107,400 | $508.57 M |
| 10/25/2024 | $20.24 | $19.66 (-2.87%) | $20.27 | $19.63 | 55,500 | $497.68 M |
| 10/24/2024 | $20.12 | $20.12 (0%) | $20.14 | $19.84 | 87,815 | $509.33 M |
| 10/23/2024 | $19.95 | $20.02 (0.35%) | $20.27 | $19.70 | 49,738 | $506.80 M |
| 10/22/2024 | $20.45 | $20.09 (-1.76%) | $20.48 | $19.94 | 50,200 | $508.57 M |
| 10/21/2024 | $20.62 | $20.52 (-0.48%) | $20.73 | $20.38 | 68,100 | $519.45 M |
| 10/18/2024 | $20.80 | $20.66 (-0.67%) | $20.87 | $20.65 | 55,608 | $523.00 M |
| 10/17/2024 | $20.71 | $20.88 (0.82%) | $20.97 | $20.61 | 65,121 | $528.57 M |
| 10/16/2024 | $20.13 | $20.65 (2.58%) | $20.73 | $19.97 | 99,844 | $522.74 M |
| 10/15/2024 | $19.84 | $20.01 (0.86%) | $20.32 | $19.79 | 87,705 | $506.54 M |
| 10/14/2024 | $19.68 | $19.78 (0.51%) | $19.80 | $19.48 | 58,230 | $500.72 M |
| 10/11/2024 | $19.53 | $19.69 (0.82%) | $19.87 | $19.53 | 71,000 | $498.44 M |
| 10/10/2024 | $19.40 | $19.45 (0.26%) | $19.53 | $19.27 | 88,422 | $492.37 M |
| 10/09/2024 | $19.30 | $19.52 (1.14%) | $19.78 | $19.30 | 90,042 | $494.14 M |
| 10/08/2024 | $19.43 | $19.26 (-0.87%) | $19.50 | $19.19 | 130,900 | $487.56 M |
| 10/07/2024 | $20.09 | $19.29 (-3.98%) | $20.09 | $19.20 | 103,000 | $488.32 M |
| 10/04/2024 | $19.92 | $20.10 (0.9%) | $20.29 | $19.92 | 101,103 | $508.82 M |
| 10/03/2024 | $20.21 | $19.69 (-2.57%) | $20.40 | $19.68 | 90,600 | $498.44 M |
| 10/02/2024 | $20.74 | $20.19 (-2.65%) | $20.99 | $20.09 | 109,003 | $511.10 M |
| 10/01/2024 | $20.83 | $20.75 (-0.38%) | $20.92 | $20.60 | 81,500 | $525.27 M |
| 09/30/2024 | $20.75 | $20.93 (0.87%) | $20.98 | $20.64 | 122,201 | $529.83 M |
| 09/27/2024 | $20.93 | $20.76 (-0.81%) | $21.22 | $20.73 | 66,621 | $525.53 M |
| 09/26/2024 | $20.79 | $20.73 (-0.29%) | $20.84 | $20.46 | 108,132 | $524.77 M |