United Fire Group, Inc.UFCSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $35.42 | $36.09 | $35.16 | $35.94 | 141,700 |
| 1/29/2026 | $34.99 | $35.72 | $34.99 | $35.63 | 87,700 |
| 1/28/2026 | $34.80 | $35.15 | $34.56 | $34.91 | 162,831 |
| 1/27/2026 | $35.04 | $35.04 | $34.65 | $34.81 | 102,100 |
| 1/26/2026 | $34.48 | $35.33 | $34.48 | $35.01 | 80,522 |
| 1/23/2026 | $35.05 | $35.44 | $34.25 | $34.35 | 115,437 |
| 1/22/2026 | $35.45 | $35.69 | $35.13 | $35.23 | 95,319 |
| 1/21/2026 | $35.09 | $35.66 | $35.06 | $35.50 | 150,800 |
| 1/20/2026 | $35.11 | $35.55 | $34.85 | $34.92 | 148,000 |
| 1/16/2026 | $35.64 | $36.14 | $35.16 | $35.42 | 98,600 |
| 1/15/2026 | $35.68 | $36.07 | $35.36 | $35.75 | 87,300 |
| 1/14/2026 | $35.28 | $35.70 | $35.17 | $35.67 | 78,600 |
| 1/13/2026 | $35.91 | $36.06 | $34.92 | $35.17 | 87,423 |
| 1/12/2026 | $35.36 | $36.00 | $34.89 | $35.84 | 90,800 |
| 1/9/2026 | $35.96 | $36.24 | $34.98 | $35.49 | 87,100 |
| 1/8/2026 | $35.54 | $36.62 | $35.54 | $36.07 | 82,700 |
| 1/7/2026 | $35.63 | $35.77 | $35.20 | $35.69 | 78,018 |
| 1/6/2026 | $36.10 | $36.22 | $35.13 | $35.78 | 133,800 |
| 1/5/2026 | $35.58 | $36.59 | $35.40 | $36.29 | 118,119 |
| 1/2/2026 | $36.36 | $36.54 | $35.40 | $35.58 | 117,300 |
| 12/31/2025 | $36.55 | $36.73 | $36.22 | $36.35 | 72,713 |
| 12/30/2025 | $36.55 | $36.73 | $36.25 | $36.51 | 58,800 |
| 12/29/2025 | $36.54 | $36.74 | $36.23 | $36.51 | 71,200 |
| 12/26/2025 | $37.07 | $37.18 | $36.09 | $36.44 | 77,201 |
| 12/24/2025 | $37.05 | $37.35 | $36.78 | $36.97 | 48,431 |
| 12/23/2025 | $37.19 | $37.49 | $37.02 | $37.02 | 83,800 |
| 12/22/2025 | $37.05 | $37.91 | $37.01 | $37.23 | 118,500 |
| 12/19/2025 | $36.98 | $37.22 | $36.46 | $36.87 | 510,838 |
| 12/18/2025 | $37.33 | $37.50 | $37.03 | $37.16 | 206,818 |
| 12/17/2025 | $36.55 | $37.35 | $36.16 | $37.33 | 128,734 |
| 12/16/2025 | $37.03 | $37.17 | $36.30 | $36.60 | 113,500 |
| 12/15/2025 | $36.97 | $37.30 | $36.68 | $36.91 | 119,035 |
| 12/12/2025 | $36.49 | $37.12 | $36.12 | $36.76 | 145,200 |
| 12/11/2025 | $35.69 | $36.73 | $35.69 | $36.50 | 112,600 |
| 12/10/2025 | $35.23 | $35.72 | $35.02 | $35.52 | 130,500 |
| 12/9/2025 | $34.66 | $35.46 | $34.66 | $35.14 | 79,607 |
| 12/8/2025 | $35.13 | $35.13 | $33.53 | $34.64 | 119,233 |
| 12/5/2025 | $35.82 | $35.82 | $34.74 | $34.92 | 116,245 |
| 12/4/2025 | $36.19 | $36.64 | $35.78 | $35.98 | 106,124 |
| 12/3/2025 | $36.53 | $36.87 | $35.66 | $36.16 | 90,821 |
| 12/2/2025 | $36.47 | $36.74 | $36.17 | $36.34 | 85,245 |
| 12/1/2025 | $36.10 | $37.44 | $36.03 | $36.43 | 169,843 |
| 11/28/2025 | $37.02 | $37.46 | $36.37 | $36.55 | 78,000 |
| 11/26/2025 | $37.00 | $37.84 | $37.00 | $37.18 | 221,147 |
| 11/25/2025 | $36.71 | $37.48 | $36.71 | $37.19 | 108,000 |
| 11/24/2025 | $36.98 | $37.26 | $36.30 | $36.44 | 138,724 |
| 11/21/2025 | $36.34 | $37.35 | $36.13 | $36.92 | 93,600 |
| 11/20/2025 | $36.73 | $37.34 | $36.03 | $36.15 | 110,900 |
| 11/19/2025 | $36.90 | $37.30 | $36.09 | $36.29 | 120,500 |
| 11/18/2025 | $36.61 | $37.48 | $36.03 | $36.99 | 122,169 |
| 11/17/2025 | $37.08 | $37.40 | $36.53 | $36.60 | 111,400 |
| 11/14/2025 | $36.57 | $37.19 | $36.51 | $37.11 | 91,032 |
| 11/13/2025 | $36.99 | $37.20 | $36.61 | $36.65 | 104,700 |
| 11/12/2025 | $36.75 | $37.33 | $36.48 | $37.03 | 150,000 |
| 11/11/2025 | $36.16 | $37.11 | $35.00 | $36.63 | 96,100 |
| 11/10/2025 | $35.25 | $36.70 | $35.12 | $36.26 | 139,219 |
| 11/7/2025 | $35.24 | $35.57 | $34.55 | $35.33 | 157,601 |
| 11/6/2025 | $35.42 | $35.84 | $35.00 | $35.15 | 156,407 |
| 11/5/2025 | $32.23 | $35.74 | $32.23 | $35.44 | 333,400 |
| 11/4/2025 | $30.00 | $31.18 | $30.00 | $30.90 | 150,600 |
| 11/3/2025 | $30.23 | $30.53 | $29.92 | $30.53 | 108,600 |