5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+16.51%
6 MONTH PERFORMANCE
+29.01%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+38.69%
United Fire Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $35.90 | $35.49 (-1.13%) | $36.16 | $34.98 | 86.34 K | $903.97 M |
| 01/08/2026 | $35.54 | $36.07 (1.49%) | $36.62 | $35.54 | 82.70 K | $918.74 M |
| 01/07/2026 | $35.63 | $35.69 (0.17%) | $35.77 | $35.20 | 78.02 K | $909.06 M |
| 01/06/2026 | $36.10 | $35.78 (-0.89%) | $36.22 | $35.13 | 133.80 K | $911.36 M |
| 01/05/2026 | $35.58 | $36.29 (2%) | $36.59 | $35.40 | 118.12 K | $924.35 M |
| 01/02/2026 | $36.36 | $35.58 (-2.15%) | $36.54 | $35.40 | 117.30 K | $906.26 M |
| 12/31/2025 | $36.55 | $36.35 (-0.55%) | $36.73 | $36.22 | 72.71 K | $925.87 M |
| 12/30/2025 | $36.55 | $36.51 (-0.11%) | $36.73 | $36.25 | 58.80 K | $929.95 M |
| 12/29/2025 | $36.54 | $36.51 (-0.08%) | $36.74 | $36.23 | 71.20 K | $929.95 M |
| 12/26/2025 | $37.07 | $36.44 (-1.7%) | $37.18 | $36.09 | 77.20 K | $928.17 M |
| 12/24/2025 | $37.05 | $36.97 (-0.22%) | $37.35 | $36.78 | 48.43 K | $941.67 M |
| 12/23/2025 | $37.19 | $37.02 (-0.46%) | $37.49 | $37.02 | 83.80 K | $942.94 M |
| 12/22/2025 | $37.05 | $37.23 (0.49%) | $37.91 | $37.01 | 118.50 K | $948.29 M |
| 12/19/2025 | $36.98 | $36.87 (-0.3%) | $37.22 | $36.46 | 510.84 K | $939.12 M |
| 12/18/2025 | $37.33 | $37.16 (-0.46%) | $37.50 | $37.03 | 206.82 K | $946.51 M |
| 12/17/2025 | $36.55 | $37.33 (2.13%) | $37.35 | $36.16 | 128.73 K | $950.84 M |
| 12/16/2025 | $37.03 | $36.60 (-1.16%) | $37.17 | $36.30 | 113.50 K | $932.24 M |
| 12/15/2025 | $36.97 | $36.91 (-0.16%) | $37.30 | $36.68 | 119.04 K | $940.14 M |
| 12/12/2025 | $36.49 | $36.76 (0.74%) | $37.12 | $36.12 | 145.20 K | $936.32 M |
| 12/11/2025 | $35.69 | $36.50 (2.27%) | $36.73 | $35.69 | 112.60 K | $929.70 M |
| 12/10/2025 | $35.23 | $35.52 (0.82%) | $35.72 | $35.02 | 130.50 K | $904.73 M |
| 12/09/2025 | $34.66 | $35.14 (1.38%) | $35.46 | $34.66 | 79.61 K | $895.05 M |
| 12/08/2025 | $35.13 | $34.64 (-1.39%) | $35.13 | $33.53 | 119.23 K | $882.32 M |
| 12/05/2025 | $35.82 | $34.92 (-2.51%) | $35.82 | $34.74 | 116.25 K | $889.45 M |
| 12/04/2025 | $36.19 | $35.98 (-0.58%) | $36.64 | $35.78 | 106.12 K | $916.45 M |
| 12/03/2025 | $36.53 | $36.16 (-1.01%) | $36.87 | $35.66 | 90.82 K | $921.04 M |
| 12/02/2025 | $36.47 | $36.34 (-0.36%) | $36.74 | $36.17 | 85.25 K | $925.62 M |
| 12/01/2025 | $36.10 | $36.43 (0.91%) | $37.44 | $36.03 | 169.84 K | $927.91 M |
| 11/28/2025 | $37.02 | $36.55 (-1.27%) | $37.46 | $36.37 | 78.00 K | $930.97 M |
| 11/26/2025 | $37.00 | $37.18 (0.49%) | $37.84 | $37.00 | 221.15 K | $947.02 M |
| 11/25/2025 | $36.71 | $37.19 (1.31%) | $37.48 | $36.71 | 108.00 K | $947.27 M |
| 11/24/2025 | $36.98 | $36.44 (-1.46%) | $37.26 | $36.30 | 138.72 K | $928.17 M |
| 11/21/2025 | $36.34 | $36.92 (1.6%) | $37.35 | $36.13 | 93.60 K | $940.39 M |
| 11/20/2025 | $36.73 | $36.15 (-1.58%) | $37.34 | $36.03 | 110.90 K | $920.78 M |
| 11/19/2025 | $36.90 | $36.29 (-1.65%) | $37.30 | $36.09 | 120.50 K | $924.35 M |
| 11/18/2025 | $36.61 | $36.99 (1.04%) | $37.48 | $36.03 | 122.17 K | $942.18 M |
| 11/17/2025 | $37.08 | $36.60 (-1.29%) | $37.40 | $36.53 | 111.40 K | $932.24 M |
| 11/14/2025 | $36.57 | $37.11 (1.48%) | $37.19 | $36.51 | 91.03 K | $945.23 M |
| 11/13/2025 | $36.99 | $36.65 (-0.92%) | $37.20 | $36.61 | 104.70 K | $933.52 M |
| 11/12/2025 | $36.75 | $37.03 (0.76%) | $37.33 | $36.48 | 150.00 K | $943.20 M |
| 11/11/2025 | $36.16 | $36.63 (1.3%) | $37.11 | $35.00 | 96.10 K | $933.01 M |
| 11/10/2025 | $35.25 | $36.26 (2.87%) | $36.70 | $35.12 | 139.22 K | $923.58 M |
| 11/07/2025 | $35.24 | $35.33 (0.26%) | $35.57 | $34.55 | 157.60 K | $899.89 M |
| 11/06/2025 | $35.42 | $35.15 (-0.76%) | $35.84 | $35.00 | 156.41 K | $895.31 M |
| 11/05/2025 | $32.23 | $35.44 (9.96%) | $35.74 | $32.23 | 333.40 K | $902.70 M |
| 11/04/2025 | $30.00 | $30.90 (3%) | $31.18 | $30.00 | 150.60 K | $787.06 M |
| 11/03/2025 | $30.23 | $30.53 (0.99%) | $30.53 | $29.92 | 108.60 K | $777.63 M |
| 10/31/2025 | $30.10 | $30.23 (0.43%) | $30.35 | $29.85 | 106.20 K | $769.99 M |
| 10/30/2025 | $30.04 | $30.32 (0.93%) | $30.52 | $30.04 | 102.52 K | $772.28 M |
| 10/29/2025 | $30.51 | $30.04 (-1.54%) | $30.77 | $29.86 | 96.60 K | $765.15 M |
| 10/28/2025 | $30.78 | $30.69 (-0.29%) | $30.81 | $30.18 | 95.24 K | $781.71 M |
| 10/27/2025 | $31.37 | $30.95 (-1.34%) | $31.66 | $30.88 | 72.60 K | $788.33 M |
| 10/24/2025 | $30.99 | $31.33 (1.1%) | $31.37 | $30.49 | 76.33 K | $798.01 M |
| 10/23/2025 | $30.86 | $30.87 (0.03%) | $30.91 | $30.51 | 75.72 K | $786.29 M |
| 10/22/2025 | $31.20 | $30.71 (-1.57%) | $31.27 | $30.66 | 94.05 K | $782.22 M |
| 10/21/2025 | $30.76 | $31.10 (1.11%) | $31.21 | $30.76 | 69.03 K | $792.15 M |
| 10/20/2025 | $30.65 | $30.90 (0.82%) | $30.99 | $30.61 | 69.30 K | $787.06 M |
| 10/17/2025 | $30.37 | $30.53 (0.53%) | $30.72 | $30.37 | 101.02 K | $777.63 M |
| 10/16/2025 | $31.00 | $30.39 (-1.97%) | $31.01 | $30.12 | 142.70 K | $774.07 M |
| 10/15/2025 | $31.39 | $31.14 (-0.8%) | $31.40 | $30.74 | 93.40 K | $793.17 M |
| 10/14/2025 | $30.14 | $31.29 (3.82%) | $31.47 | $30.14 | 108.80 K | $796.99 M |
| 10/13/2025 | $30.72 | $30.44 (-0.91%) | $30.92 | $29.96 | 116.61 K | $775.34 M |
| 10/10/2025 | $30.77 | $30.46 (-1.01%) | $31.07 | $30.33 | 116.13 K | $775.85 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.
