5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
+33.41%
YEAR-TO-DATE PERFORMANCE
-3.87%
1 YEAR PERFORMANCE
+24.43%
United Fire Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $27.84 | $28.26 (1.51%) | $28.38 | $27.82 | 46,922 | $711.23 M |
| 03/12/2025 | $27.42 | $28.14 (2.63%) | $28.14 | $27.01 | 110,589 | $712.75 M |
| 03/11/2025 | $27.33 | $27.50 (0.62%) | $27.67 | $26.91 | 92,821 | $696.54 M |
| 03/10/2025 | $27.70 | $27.18 (-1.88%) | $27.86 | $27.18 | 125,749 | $688.43 M |
| 03/07/2025 | $28.35 | $27.96 (-1.38%) | $28.35 | $27.51 | 211,445 | $708.19 M |
| 03/06/2025 | $28.25 | $28.59 (1.2%) | $28.77 | $28.17 | 97,200 | $724.14 M |
| 03/05/2025 | $27.84 | $28.54 (2.51%) | $28.67 | $27.74 | 140,406 | $722.88 M |
| 03/04/2025 | $27.67 | $27.65 (-0.07%) | $28.08 | $27.19 | 122,000 | $700.33 M |
| 03/03/2025 | $28.00 | $27.87 (-0.46%) | $28.19 | $27.68 | 130,705 | $705.91 M |
| 02/28/2025 | $27.22 | $28.07 (3.12%) | $28.09 | $26.52 | 164,508 | $710.97 M |
| 02/27/2025 | $26.58 | $27.77 (4.48%) | $27.86 | $26.58 | 125,931 | $703.37 M |
| 02/26/2025 | $26.78 | $26.66 (-0.45%) | $26.78 | $26.31 | 153,514 | $675.49 M |
| 02/25/2025 | $26.13 | $26.82 (2.64%) | $26.82 | $25.97 | 138,800 | $679.08 M |
| 02/24/2025 | $25.68 | $25.98 (1.17%) | $26.17 | $25.68 | 169,300 | $657.81 M |
| 02/21/2025 | $26.47 | $25.47 (-3.78%) | $26.47 | $25.40 | 152,913 | $645.34 M |
| 02/20/2025 | $26.09 | $26.20 (0.42%) | $26.23 | $25.51 | 173,600 | $663.83 M |
| 02/19/2025 | $27.20 | $26.26 (-3.46%) | $27.34 | $26.20 | 129,200 | $665.35 M |
| 02/18/2025 | $26.73 | $27.26 (1.98%) | $27.54 | $26.41 | 340,900 | $690.69 M |
| 02/14/2025 | $26.97 | $26.50 (-1.74%) | $27.05 | $26.39 | 223,929 | $671.43 M |
| 02/13/2025 | $25.79 | $26.77 (3.8%) | $26.78 | $25.45 | 418,600 | $678.28 M |
| 02/12/2025 | $28.33 | $25.62 (-9.57%) | $28.33 | $25.45 | 343,300 | $649.14 M |
| 02/11/2025 | $24.64 | $25.06 (1.7%) | $25.09 | $24.57 | 152,595 | $634.95 M |
| 02/10/2025 | $25.53 | $24.78 (-2.94%) | $25.60 | $24.69 | 97,947 | $627.85 M |
| 02/07/2025 | $25.24 | $24.98 (-1.03%) | $25.56 | $24.97 | 91,100 | $632.92 M |
| 02/06/2025 | $25.78 | $25.59 (-0.74%) | $25.89 | $25.21 | 99,800 | $648.38 M |
| 02/05/2025 | $25.37 | $25.48 (0.43%) | $25.56 | $25.03 | 98,049 | $645.59 M |
| 02/04/2025 | $24.61 | $24.95 (1.38%) | $25.01 | $24.53 | 99,821 | $632.16 M |
| 02/03/2025 | $24.20 | $24.83 (2.6%) | $24.89 | $24.11 | 98,738 | $629.12 M |
| 01/31/2025 | $25.17 | $24.81 (-1.43%) | $25.23 | $24.80 | 84,300 | $628.61 M |
| 01/30/2025 | $25.51 | $25.25 (-1.02%) | $25.68 | $25.09 | 92,800 | $639.76 M |
| 01/29/2025 | $25.33 | $25.20 (-0.51%) | $26.15 | $24.94 | 106,800 | $638.50 M |
| 01/28/2025 | $25.61 | $25.37 (-0.94%) | $25.94 | $25.31 | 108,009 | $642.80 M |
| 01/27/2025 | $25.27 | $25.71 (1.74%) | $25.94 | $25.01 | 136,620 | $651.42 M |
| 01/24/2025 | $25.50 | $25.27 (-0.9%) | $25.83 | $25.21 | 83,600 | $640.27 M |
| 01/23/2025 | $25.37 | $25.63 (1.02%) | $26.57 | $25.20 | 181,115 | $649.39 M |
| 01/22/2025 | $26.38 | $25.50 (-3.34%) | $27.06 | $25.48 | 104,548 | $646.10 M |
| 01/21/2025 | $26.80 | $26.48 (-1.19%) | $27.05 | $26.36 | 116,800 | $670.93 M |
| 01/17/2025 | $27.15 | $26.66 (-1.8%) | $27.43 | $26.40 | 104,500 | $675.49 M |
| 01/16/2025 | $26.46 | $26.90 (1.66%) | $27.10 | $26.46 | 178,400 | $681.57 M |
| 01/15/2025 | $26.79 | $26.50 (-1.08%) | $26.84 | $26.34 | 215,900 | $671.43 M |
| 01/14/2025 | $25.58 | $25.90 (1.25%) | $26.05 | $25.50 | 249,800 | $656.23 M |
| 01/13/2025 | $25.32 | $25.34 (0.08%) | $25.90 | $25.20 | 172,500 | $642.04 M |
| 01/10/2025 | $26.36 | $25.59 (-2.92%) | $26.58 | $25.37 | 173,905 | $648.38 M |
| 01/08/2025 | $26.94 | $27.08 (0.52%) | $27.20 | $26.68 | 92,300 | $686.13 M |
| 01/07/2025 | $27.43 | $27.15 (-1.02%) | $27.65 | $26.90 | 86,300 | $687.90 M |
| 01/06/2025 | $28.13 | $27.35 (-2.77%) | $28.20 | $27.13 | 255,039 | $692.97 M |
| 01/03/2025 | $28.69 | $28.13 (-1.95%) | $28.82 | $27.90 | 75,203 | $712.73 M |
| 01/02/2025 | $28.75 | $28.48 (-0.94%) | $29.01 | $28.43 | 184,734 | $721.60 M |
| 12/31/2024 | $28.39 | $28.45 (0.21%) | $28.64 | $28.26 | 77,342 | $720.84 M |
| 12/30/2024 | $28.30 | $28.37 (0.25%) | $28.56 | $27.98 | 70,139 | $718.81 M |
| 12/27/2024 | $28.85 | $28.48 (-1.28%) | $29.14 | $28.35 | 80,300 | $721.60 M |
| 12/26/2024 | $28.73 | $29.04 (1.08%) | $29.13 | $28.68 | 63,949 | $735.79 M |
| 12/24/2024 | $28.80 | $29.10 (1.04%) | $29.24 | $28.67 | 51,126 | $737.31 M |
| 12/23/2024 | $28.65 | $28.67 (0.07%) | $29.26 | $28.54 | 143,245 | $726.42 M |
| 12/20/2024 | $29.04 | $28.95 (-0.31%) | $29.90 | $28.58 | 468,500 | $733.51 M |
| 12/19/2024 | $29.76 | $29.49 (-0.91%) | $30.24 | $29.35 | 130,009 | $747.19 M |
| 12/18/2024 | $31.08 | $29.55 (-4.92%) | $31.35 | $29.42 | 152,532 | $748.71 M |
| 12/17/2024 | $31.06 | $30.91 (-0.48%) | $31.20 | $30.44 | 220,532 | $783.17 M |
| 12/16/2024 | $30.80 | $31.29 (1.59%) | $31.41 | $30.71 | 79,700 | $792.80 M |
| 12/13/2024 | $30.77 | $30.85 (0.26%) | $31.25 | $30.63 | 77,900 | $781.65 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.
