United Fire Group Inc. (UFCS)
26.13
-0.13 (-0.50%)
At close: Feb 20, 2025, 3:59 PM
26.20
0.29%
After-hours: Feb 20, 2025, 04:00 PM EST
UFCS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 27.20 | 27.34 | 26.20 | 26.26 | -1.00 | -3.67% | 129,157 |
| Feb 18, 2025 | 26.73 | 27.54 | 26.41 | 27.26 | 0.76 | 2.87% | 340,900 |
| Feb 14, 2025 | 26.97 | 27.05 | 26.39 | 26.50 | -0.27 | -1.01% | 223,929 |
| Feb 13, 2025 | 25.79 | 26.78 | 25.45 | 26.77 | 1.15 | 4.49% | 418,600 |
| Feb 12, 2025 | 28.33 | 28.33 | 25.45 | 25.62 | 0.56 | 2.23% | 343,300 |
| Feb 11, 2025 | 24.64 | 25.09 | 24.57 | 25.06 | 0.28 | 1.13% | 152,595 |
| Feb 10, 2025 | 25.53 | 25.60 | 24.69 | 24.78 | -0.20 | -0.80% | 97,947 |
| Feb 7, 2025 | 25.24 | 25.56 | 24.97 | 24.98 | -0.61 | -2.38% | 91,100 |
| Feb 6, 2025 | 25.78 | 25.89 | 25.21 | 25.59 | 0.11 | 0.43% | 99,800 |
| Feb 5, 2025 | 25.37 | 25.56 | 25.03 | 25.48 | 0.53 | 2.12% | 98,049 |
| Feb 4, 2025 | 24.61 | 25.01 | 24.53 | 24.95 | 0.12 | 0.48% | 99,821 |
| Feb 3, 2025 | 24.20 | 24.89 | 24.11 | 24.83 | 0.02 | 0.08% | 98,738 |
| Jan 31, 2025 | 25.17 | 25.23 | 24.80 | 24.81 | -0.44 | -1.74% | 84,300 |
| Jan 30, 2025 | 25.51 | 25.68 | 25.09 | 25.25 | 0.05 | 0.20% | 92,800 |
| Jan 29, 2025 | 25.33 | 26.15 | 24.94 | 25.20 | -0.17 | -0.67% | 106,800 |
| Jan 28, 2025 | 25.61 | 25.94 | 25.31 | 25.37 | -0.34 | -1.32% | 108,009 |
| Jan 27, 2025 | 25.27 | 25.94 | 25.01 | 25.71 | 0.44 | 1.74% | 136,620 |
| Jan 24, 2025 | 25.50 | 25.83 | 25.21 | 25.27 | -0.36 | -1.40% | 83,600 |
| Jan 23, 2025 | 25.37 | 26.57 | 25.20 | 25.63 | 0.13 | 0.51% | 181,115 |
| Jan 22, 2025 | 26.38 | 27.06 | 25.48 | 25.50 | -0.98 | -3.70% | 104,548 |
| Jan 21, 2025 | 26.80 | 27.05 | 26.36 | 26.48 | -0.18 | -0.68% | 116,800 |
| Jan 17, 2025 | 27.15 | 27.43 | 26.40 | 26.66 | -0.24 | -0.89% | 104,500 |
| Jan 16, 2025 | 26.46 | 27.10 | 26.46 | 26.90 | 0.40 | 1.51% | 178,400 |
| Jan 15, 2025 | 26.79 | 26.84 | 26.34 | 26.50 | 0.60 | 2.32% | 215,900 |
| Jan 14, 2025 | 25.58 | 26.05 | 25.50 | 25.90 | 0.56 | 2.21% | 249,800 |
| Jan 13, 2025 | 25.32 | 25.90 | 25.20 | 25.34 | -0.25 | -0.98% | 172,500 |
| Jan 10, 2025 | 26.36 | 26.58 | 25.37 | 25.59 | -1.49 | -5.50% | 173,905 |
| Jan 8, 2025 | 26.94 | 27.20 | 26.68 | 27.08 | -0.07 | -0.26% | 92,300 |
| Jan 7, 2025 | 27.43 | 27.65 | 26.90 | 27.15 | -0.20 | -0.73% | 86,300 |
| Jan 6, 2025 | 28.13 | 28.20 | 27.13 | 27.35 | -0.78 | -2.77% | 255,039 |
| Jan 3, 2025 | 28.69 | 28.82 | 27.90 | 28.13 | -0.35 | -1.23% | 75,203 |
| Jan 2, 2025 | 28.75 | 29.01 | 28.43 | 28.48 | 0.03 | 0.11% | 184,734 |
| Dec 31, 2024 | 28.39 | 28.64 | 28.26 | 28.45 | 0.08 | 0.28% | 77,342 |
| Dec 30, 2024 | 28.30 | 28.56 | 27.98 | 28.37 | -0.11 | -0.39% | 70,139 |
| Dec 27, 2024 | 28.85 | 29.14 | 28.35 | 28.48 | -0.56 | -1.93% | 80,300 |
| Dec 26, 2024 | 28.73 | 29.13 | 28.68 | 29.04 | -0.06 | -0.21% | 63,949 |
| Dec 24, 2024 | 28.80 | 29.24 | 28.67 | 29.10 | 0.43 | 1.50% | 51,126 |
| Dec 23, 2024 | 28.65 | 29.26 | 28.54 | 28.67 | -0.28 | -0.97% | 143,245 |
| Dec 20, 2024 | 29.04 | 29.90 | 28.58 | 28.95 | -0.54 | -1.83% | 468,500 |
| Dec 19, 2024 | 29.76 | 30.24 | 29.35 | 29.49 | -0.06 | -0.20% | 130,009 |
| Dec 18, 2024 | 31.08 | 31.35 | 29.42 | 29.55 | -1.36 | -4.40% | 152,532 |
| Dec 17, 2024 | 31.06 | 31.20 | 30.44 | 30.91 | -0.38 | -1.21% | 220,532 |
| Dec 16, 2024 | 30.80 | 31.41 | 30.71 | 31.29 | 0.44 | 1.43% | 79,700 |
| Dec 13, 2024 | 30.77 | 31.25 | 30.63 | 30.85 | -0.01 | -0.03% | 77,900 |
| Dec 12, 2024 | 30.76 | 30.99 | 30.45 | 30.86 | 0.07 | 0.23% | 81,800 |
| Dec 11, 2024 | 30.86 | 30.88 | 30.13 | 30.79 | 0.04 | 0.13% | 94,837 |
| Dec 10, 2024 | 30.80 | 31.21 | 30.11 | 30.75 | -0.16 | -0.52% | 140,511 |
| Dec 9, 2024 | 31.64 | 31.70 | 30.72 | 30.91 | -0.64 | -2.03% | 156,000 |
| Dec 6, 2024 | 31.52 | 31.59 | 30.64 | 31.55 | 0.01 | 0.03% | 143,645 |
| Dec 5, 2024 | 30.83 | 31.68 | 30.70 | 31.54 | 0.65 | 2.10% | 112,700 |