-
5 DAY PERFORMANCE
+9.59% -
1 MONTH PERFORMANCE
+32.77% -
3 MONTH PERFORMANCE
+37.22% -
6 MONTH PERFORMANCE
+16.57% -
YEAR-TO-DATE PERFORMANCE
+36.33% -
1 YEAR PERFORMANCE
+38.33%
United Fire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $26.12 | $27.43 (5.02%) | $27.69 | $25.93 | 160,198 | $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 |
| 09/25/2024 | $20.72 | $20.61 (-0.53%) | $20.82 | $20.56 | 105,832 | $521.73 M |
| 09/24/2024 | $20.82 | $20.69 (-0.62%) | $21.00 | $20.67 | 160,442 | $523.76 M |
| 09/23/2024 | $21.02 | $20.82 (-0.95%) | $21.06 | $20.69 | 182,442 | $527.05 M |
| 09/20/2024 | $21.09 | $21.03 (-0.28%) | $21.50 | $20.89 | 468,500 | $532.36 M |
| 09/19/2024 | $21.30 | $21.20 (-0.47%) | $21.44 | $20.85 | 252,300 | $536.67 M |
| 09/18/2024 | $20.84 | $20.97 (0.62%) | $21.33 | $20.80 | 170,811 | $530.84 M |
| 09/17/2024 | $20.84 | $20.87 (0.14%) | $21.21 | $20.73 | 115,719 | $528.31 M |
| 09/16/2024 | $20.62 | $20.72 (0.48%) | $20.77 | $20.42 | 74,043 | $524.52 M |
| 09/13/2024 | $20.19 | $20.50 (1.54%) | $20.57 | $20.08 | 85,024 | $518.95 M |
| 09/12/2024 | $20.07 | $20.02 (-0.25%) | $20.20 | $19.78 | 82,100 | $506.80 M |
| 09/11/2024 | $20.23 | $19.91 (-1.58%) | $20.46 | $19.67 | 95,900 | $504.01 M |
| 09/10/2024 | $20.82 | $20.36 (-2.21%) | $20.90 | $20.35 | 120,300 | $515.40 M |
| 09/09/2024 | $20.03 | $20.80 (3.84%) | $20.88 | $19.86 | 202,423 | $526.54 M |
| 09/06/2024 | $20.22 | $20.07 (-0.74%) | $20.31 | $19.98 | 85,300 | $508.06 M |
| 09/05/2024 | $20.46 | $20.28 (-0.88%) | $20.53 | $20.18 | 294,600 | $513.38 M |
| 09/04/2024 | $20.36 | $20.34 (-0.1%) | $20.66 | $20.28 | 70,929 | $514.90 M |
| 09/03/2024 | $20.24 | $20.37 (0.64%) | $20.56 | $20.24 | 84,047 | $515.66 M |
| 08/30/2024 | $20.60 | $20.47 (-0.63%) | $20.60 | $20.09 | 52,600 | $518.19 M |
| 08/29/2024 | $20.42 | $20.61 (0.93%) | $20.76 | $20.41 | 69,200 | $521.73 M |
| 08/28/2024 | $20.37 | $20.54 (0.83%) | $20.60 | $20.17 | 74,600 | $519.96 M |
| 08/27/2024 | $20.40 | $20.32 (-0.39%) | $20.42 | $20.18 | 56,819 | $514.39 M |
| 08/26/2024 | $20.70 | $20.44 (-1.26%) | $20.79 | $20.37 | 83,806 | $517.43 M |
| 08/23/2024 | $20.15 | $20.47 (1.59%) | $20.66 | $20.06 | 137,635 | $518.19 M |
| 08/22/2024 | $19.86 | $20.05 (0.96%) | $20.17 | $19.85 | 230,534 | $507.55 M |
| 08/21/2024 | $20.00 | $19.90 (-0.5%) | $20.04 | $19.81 | 109,345 | $503.76 M |
| 08/20/2024 | $20.08 | $19.83 (-1.25%) | $20.08 | $19.79 | 147,923 | $501.99 M |
| 08/19/2024 | $19.81 | $19.99 (0.91%) | $20.01 | $19.45 | 104,800 | $506.04 M |