-
5 DAY PERFORMANCE
+5.34% -
1 MONTH PERFORMANCE
+7.44% -
3 MONTH PERFORMANCE
-1.08% -
6 MONTH PERFORMANCE
-4.53% -
YEAR-TO-DATE PERFORMANCE
+4.82% -
1 YEAR PERFORMANCE
+6.25%
United Fire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $20.84 | $21.09 (1.18%) | $21.20 | $20.73 | 28,791 | $535.32 M |
| 09/16/2024 | $20.62 | $20.72 (0.48%) | $20.77 | $20.42 | 71,462 | $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 |
| 08/16/2024 | $19.61 | $19.63 (0.1%) | $19.95 | $19.47 | 78,245 | $496.92 M |
| 08/15/2024 | $19.48 | $19.61 (0.67%) | $19.84 | $19.42 | 97,600 | $496.42 M |
| 08/14/2024 | $19.05 | $19.22 (0.89%) | $19.31 | $18.60 | 74,149 | $486.54 M |
| 08/13/2024 | $18.69 | $19.12 (2.3%) | $19.13 | $18.48 | 113,500 | $484.01 M |
| 08/12/2024 | $18.96 | $18.47 (-2.58%) | $19.00 | $18.35 | 139,400 | $467.56 M |
| 08/09/2024 | $18.56 | $18.93 (1.99%) | $19.01 | $18.04 | 205,500 | $479.20 M |
| 08/08/2024 | $18.55 | $18.53 (-0.11%) | $18.81 | $18.33 | 142,000 | $469.08 M |
| 08/07/2024 | $19.40 | $18.67 (-3.76%) | $19.52 | $18.28 | 194,600 | $472.62 M |
| 08/06/2024 | $20.43 | $20.46 (0.15%) | $20.67 | $20.09 | 137,713 | $517.93 M |
| 08/05/2024 | $21.19 | $20.60 (-2.78%) | $21.19 | $20.31 | 122,800 | $512.19 M |
| 08/02/2024 | $21.24 | $21.64 (1.88%) | $21.78 | $21.24 | 160,700 | $551.29 M |
| 08/01/2024 | $22.42 | $21.87 (-2.45%) | $22.42 | $21.67 | 120,429 | $557.15 M |
| 07/31/2024 | $22.35 | $22.41 (0.27%) | $22.78 | $22.04 | 136,900 | $570.91 M |
| 07/30/2024 | $21.98 | $22.45 (2.14%) | $22.53 | $21.92 | 69,500 | $571.92 M |
| 07/29/2024 | $21.95 | $21.83 (-0.55%) | $22.24 | $21.73 | 69,700 | $556.13 M |
| 07/26/2024 | $22.15 | $22.06 (-0.41%) | $22.47 | $22.00 | 94,131 | $561.99 M |
| 07/25/2024 | $21.69 | $21.96 (1.24%) | $22.21 | $21.69 | 70,600 | $559.44 M |
| 07/24/2024 | $21.71 | $21.60 (-0.51%) | $21.95 | $21.55 | 73,833 | $550.27 M |
| 07/23/2024 | $21.45 | $21.71 (1.21%) | $21.93 | $21.45 | 86,416 | $553.07 M |
| 07/22/2024 | $21.40 | $21.46 (0.28%) | $21.61 | $21.29 | 61,800 | $546.70 M |
| 07/19/2024 | $22.44 | $21.51 (-4.14%) | $22.44 | $21.45 | 97,700 | $547.98 M |
| 07/18/2024 | $22.31 | $22.43 (0.54%) | $22.89 | $21.98 | 106,001 | $571.41 M |
| 07/17/2024 | $21.89 | $22.48 (2.7%) | $22.58 | $21.62 | 95,600 | $572.69 M |
| 07/16/2024 | $21.81 | $22.01 (0.92%) | $22.13 | $21.70 | 98,800 | $560.72 M |
| 07/15/2024 | $21.49 | $21.65 (0.74%) | $21.79 | $21.37 | 130,518 | $551.54 M |
| 07/12/2024 | $21.29 | $21.30 (0.05%) | $21.51 | $21.11 | 85,800 | $542.63 M |
| 07/11/2024 | $20.84 | $21.10 (1.25%) | $21.25 | $20.58 | 95,737 | $537.53 M |
| 07/10/2024 | $20.50 | $20.57 (0.34%) | $20.60 | $20.34 | 64,700 | $524.03 M |
| 07/09/2024 | $20.44 | $20.43 (-0.05%) | $20.59 | $20.35 | 102,300 | $520.46 M |
| 07/08/2024 | $20.65 | $20.58 (-0.34%) | $20.94 | $20.46 | 86,500 | $524.29 M |
| 07/05/2024 | $20.76 | $20.47 (-1.4%) | $20.76 | $20.31 | 129,600 | $521.48 M |
| 07/03/2024 | $21.32 | $20.85 (-2.2%) | $21.32 | $20.83 | 40,500 | $531.16 M |
| 07/02/2024 | $21.22 | $21.30 (0.38%) | $21.33 | $21.09 | 52,711 | $542.63 M |
| 07/01/2024 | $21.57 | $21.14 (-1.99%) | $21.93 | $21.09 | 108,048 | $538.55 M |
| 06/28/2024 | $21.19 | $21.49 (1.42%) | $21.75 | $20.91 | 478,927 | $547.47 M |
| 06/27/2024 | $20.91 | $21.01 (0.48%) | $21.04 | $20.77 | 56,861 | $535.24 M |
| 06/26/2024 | $20.79 | $20.91 (0.58%) | $20.93 | $20.42 | 93,300 | $532.69 M |
| 06/25/2024 | $20.88 | $20.79 (-0.43%) | $20.95 | $20.67 | 311,501 | $529.64 M |
| 06/24/2024 | $21.30 | $20.90 (-1.88%) | $21.49 | $20.71 | 295,100 | $532.44 M |
| 06/21/2024 | $21.42 | $21.17 (-1.17%) | $21.49 | $21.03 | 523,718 | $539.32 M |
| 06/20/2024 | $21.16 | $21.37 (0.99%) | $21.62 | $21.03 | 272,249 | $544.41 M |
| 06/18/2024 | $21.25 | $21.24 (-0.05%) | $21.76 | $21.17 | 282,215 | $541.10 M |
| 06/17/2024 | $20.58 | $21.32 (3.6%) | $21.39 | $20.47 | 143,500 | $543.14 M |