5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+14.97%
3 MONTH PERFORMANCE
+14.97%
6 MONTH PERFORMANCE
+24.50%
YEAR-TO-DATE PERFORMANCE
+11.46%
1 YEAR PERFORMANCE
+58.15%
United Fire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $31.54 | $31.76 (0.7%) | $32.13 | $31.50 | 52.43 K | $812.78 M |
| 08/21/2025 | $31.16 | $31.23 (0.22%) | $31.46 | $31.10 | 109.83 K | $795.46 M |
| 08/20/2025 | $30.76 | $31.16 (1.3%) | $31.21 | $30.60 | 117.01 K | $793.68 M |
| 08/19/2025 | $30.45 | $30.56 (0.36%) | $30.99 | $30.35 | 69.64 K | $778.40 M |
| 08/18/2025 | $30.49 | $30.54 (0.16%) | $30.56 | $30.17 | 104.50 K | $777.89 M |
| 08/15/2025 | $30.75 | $30.66 (-0.29%) | $30.75 | $30.17 | 353.00 K | $780.94 M |
| 08/14/2025 | $30.50 | $30.55 (0.16%) | $30.77 | $30.47 | 90.50 K | $778.14 M |
| 08/13/2025 | $30.69 | $30.80 (0.36%) | $31.15 | $30.49 | 120.60 K | $784.51 M |
| 08/12/2025 | $30.00 | $30.58 (1.93%) | $30.72 | $29.80 | 152.90 K | $778.91 M |
| 08/11/2025 | $29.39 | $29.92 (1.8%) | $29.98 | $29.34 | 167.83 K | $762.10 M |
| 08/08/2025 | $29.14 | $29.06 (-0.27%) | $29.53 | $28.98 | 92.00 K | $740.19 M |
| 08/07/2025 | $28.78 | $29.04 (0.9%) | $29.04 | $28.07 | 164.85 K | $739.68 M |
| 08/06/2025 | $30.00 | $28.72 (-4.27%) | $30.00 | $27.78 | 220.10 K | $731.53 M |
| 08/05/2025 | $26.51 | $26.80 (1.09%) | $26.90 | $26.23 | 95.60 K | $682.62 M |
| 08/04/2025 | $26.23 | $26.66 (1.64%) | $26.69 | $26.11 | 88.60 K | $679.06 M |
| 08/01/2025 | $26.42 | $26.11 (-1.17%) | $26.42 | $25.79 | 102.80 K | $662.97 M |
| 07/31/2025 | $26.48 | $26.55 (0.26%) | $26.90 | $26.24 | 130.10 K | $674.14 M |
| 07/30/2025 | $27.26 | $26.74 (-1.91%) | $27.49 | $26.57 | 150.90 K | $678.96 M |
| 07/29/2025 | $26.91 | $27.33 (1.56%) | $27.63 | $26.67 | 265.32 K | $693.94 M |
| 07/28/2025 | $26.74 | $26.72 (-0.07%) | $27.28 | $26.46 | 119.30 K | $678.46 M |
| 07/25/2025 | $26.91 | $26.89 (-0.07%) | $27.16 | $26.83 | 77.50 K | $682.77 M |
| 07/24/2025 | $27.56 | $26.90 (-2.39%) | $27.80 | $26.89 | 126.65 K | $683.03 M |
| 07/23/2025 | $27.73 | $27.82 (0.32%) | $28.07 | $27.50 | 111.72 K | $706.39 M |
| 07/22/2025 | $27.29 | $27.58 (1.06%) | $27.65 | $27.20 | 116.80 K | $700.29 M |
| 07/21/2025 | $27.53 | $27.21 (-1.16%) | $27.63 | $27.08 | 116.70 K | $690.90 M |
| 07/18/2025 | $27.66 | $27.42 (-0.87%) | $27.75 | $27.39 | 112.44 K | $696.23 M |
| 07/17/2025 | $26.87 | $27.50 (2.34%) | $27.57 | $26.87 | 119.32 K | $698.26 M |
| 07/16/2025 | $27.30 | $27.04 (-0.95%) | $27.74 | $26.61 | 186.53 K | $686.58 M |
| 07/15/2025 | $27.93 | $27.08 (-3.04%) | $27.93 | $27.06 | 128.21 K | $687.60 M |
| 07/14/2025 | $27.15 | $28.05 (3.31%) | $28.10 | $27.14 | 212.20 K | $712.23 M |
| 07/11/2025 | $27.22 | $27.12 (-0.37%) | $27.35 | $26.95 | 117.11 K | $688.61 M |
| 07/10/2025 | $27.76 | $27.51 (-0.9%) | $27.76 | $27.26 | 98.91 K | $698.51 M |
| 07/09/2025 | $27.78 | $27.79 (0.04%) | $27.81 | $27.34 | 161.22 K | $705.62 M |
| 07/08/2025 | $27.62 | $27.59 (-0.11%) | $28.12 | $27.52 | 156.80 K | $700.55 M |
| 07/07/2025 | $28.21 | $27.62 (-2.09%) | $28.35 | $27.46 | 108.40 K | $701.31 M |
| 07/03/2025 | $27.83 | $28.16 (1.19%) | $28.20 | $27.83 | 51.25 K | $715.02 M |
| 07/02/2025 | $28.42 | $27.67 (-2.64%) | $28.42 | $27.31 | 142.60 K | $702.58 M |
| 07/01/2025 | $28.59 | $28.37 (-0.77%) | $28.95 | $28.32 | 106.23 K | $720.35 M |
| 06/30/2025 | $28.55 | $28.70 (0.53%) | $28.89 | $28.10 | 145.70 K | $728.73 M |
| 06/27/2025 | $28.52 | $28.50 (-0.07%) | $28.66 | $28.20 | 183.01 K | $723.65 M |
| 06/26/2025 | $27.88 | $28.45 (2.04%) | $28.47 | $27.69 | 112.83 K | $722.38 M |
| 06/25/2025 | $28.50 | $27.80 (-2.46%) | $28.50 | $27.65 | 98.50 K | $705.88 M |
| 06/24/2025 | $28.92 | $28.65 (-0.93%) | $29.03 | $28.39 | 97.03 K | $727.46 M |
| 06/23/2025 | $28.48 | $28.83 (1.23%) | $28.83 | $28.15 | 91.81 K | $732.03 M |
| 06/20/2025 | $28.85 | $28.59 (-0.9%) | $29.10 | $28.55 | 403.40 K | $725.94 M |
| 06/18/2025 | $28.43 | $28.57 (0.49%) | $29.19 | $28.36 | 207.75 K | $725.43 M |
| 06/17/2025 | $28.12 | $28.48 (1.28%) | $28.60 | $28.06 | 115.10 K | $723.14 M |
| 06/16/2025 | $28.01 | $28.29 (1%) | $28.67 | $27.88 | 102.41 K | $718.32 M |
| 06/13/2025 | $28.11 | $27.87 (-0.85%) | $28.25 | $27.82 | 74.10 K | $707.66 M |
| 06/12/2025 | $28.18 | $28.44 (0.92%) | $28.47 | $28.00 | 101.81 K | $722.13 M |
| 06/11/2025 | $28.47 | $28.29 (-0.63%) | $28.82 | $28.12 | 100.80 K | $718.32 M |
| 06/10/2025 | $28.32 | $28.26 (-0.21%) | $28.47 | $28.00 | 90.50 K | $717.56 M |
| 06/09/2025 | $28.50 | $28.34 (-0.56%) | $28.50 | $27.65 | 108.60 K | $719.59 M |
| 06/06/2025 | $28.36 | $28.39 (0.11%) | $28.58 | $28.06 | 66.80 K | $720.86 M |
| 06/05/2025 | $28.29 | $28.14 (-0.53%) | $28.29 | $27.81 | 90.33 K | $714.51 M |
| 06/04/2025 | $28.40 | $28.09 (-1.09%) | $28.65 | $27.84 | 139.80 K | $713.24 M |
| 06/03/2025 | $28.32 | $28.39 (0.25%) | $28.55 | $27.91 | 88.90 K | $720.86 M |
| 06/02/2025 | $28.49 | $28.48 (-0.04%) | $28.57 | $27.82 | 131.60 K | $723.14 M |
| 05/30/2025 | $28.52 | $28.45 (-0.25%) | $28.66 | $28.30 | 92.55 K | $722.38 M |
| 05/29/2025 | $28.29 | $28.71 (1.48%) | $28.71 | $27.98 | 87.90 K | $728.98 M |
| 05/28/2025 | $28.48 | $28.19 (-1.02%) | $28.63 | $28.10 | 96.14 K | $715.78 M |
| 05/27/2025 | $28.09 | $28.65 (1.99%) | $28.72 | $27.97 | 70.10 K | $727.46 M |
| 05/23/2025 | $27.17 | $27.80 (2.32%) | $27.88 | $27.11 | 76.81 K | $705.88 M |
| 05/22/2025 | $27.83 | $27.58 (-0.9%) | $28.01 | $27.58 | 62.42 K | $700.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
