8.37
price up icon0.84%   0.07
 
loading

United Guardian Inc Stock (UG) Price History

The historical daily chart and data for United Guardian Inc stock (UG), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $8.37.
  • United Guardian Inc all-time high stock price is $35.25, occurred on May 06, 2014.
  • The lowest United Guardian Inc stock price recorded was $5.79 on November 03, 2023. Since then, United Guardian Inc's stock price has risen over 44.56% to $8.37 now.
  • The 52-week high stock price for UG is $16.25, representing a 94.15% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for UG is $7.73, indicating a -7.65% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of United Guardian Inc (UG) stock in the beginning of 2024 was $16.50. The stock closed the year at $10.44, a loss of over -36.73% for the year.
The table below shows more information about UG historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $8.49 $8.15 $0.3412 1,855.0 +0.84%
Aug 21, 2025 $8.56 $8.15 $0.4099 12,601.0 +4.27%
Aug 20, 2025 $7.98 $7.85 $0.13 3,965.0 +1.66%
Aug 19, 2025 $7.90 $7.83 $0.07 2,465.0 +0.26%
Aug 18, 2025 $7.94 $7.81 $0.13 1,672.0 -0.74%
Aug 15, 2025 $7.95 $7.83 $0.122 1,867.0 +0.10%
Aug 14, 2025 $8.19 $7.80 $0.3914 10,844.0 -2.48%
Aug 13, 2025 $8.22 $8.06 $0.165 4,278.0 +0.12%
Aug 12, 2025 $8.14 $7.89 $0.2457 3,182.0 +2.55%
Aug 11, 2025 $8.00 $7.85 $0.15 8,279.0 -0.63%
Aug 08, 2025 $8.08 $7.90 $0.18 8,386.0 -0.50%
Aug 07, 2025 $8.35 $7.94 $0.41 5,392.0 +0.00%
Aug 06, 2025 $8.15 $7.94 $0.215 6,056.0 -0.63%
Aug 05, 2025 $8.36 $7.99 $0.3729 1,973.0 -0.89%
Aug 04, 2025 $8.14 $8.03 $0.1144 1,722.0 +0.64%
Aug 01, 2025 $8.49 $7.82 $0.6667 4,764.0 +2.69%
Jul 31, 2025 $8.18 $7.80 $0.3816 9,190.0 -1.02%
Jul 30, 2025 $8.29 $7.86 $0.435 23,307.0 -3.17%
Jul 29, 2025 $8.45 $8.14 $0.307 11,406.0 -3.46%
Jul 28, 2025 $8.59 $8.22 $0.3699 19,939.0 +0.72%
Jul 25, 2025 $9.29 $8.33 $0.9622 23,040.0 -10.96%
Jul 24, 2025 $9.78 $9.25 $0.5299 38,846.0 -1.88%

United Guardian Inc Stock (UG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of United Guardian Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Guardian Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

United Guardian Inc Stock (UG) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.56 $7.80 $0.7599 81,156.0 +7.31%
Jul, 2025 $9.88 $7.80 $2.08 251,202.0 -2.49%
Jun, 2025 $8.50 $7.94 $0.56 73,290.0 -3.63%
May, 2025 $8.81 $7.84 $0.97 120,508.0 +4.93%
Apr, 2025 $9.27 $7.73 $1.54 226,963.0 -12.01%
Mar, 2025 $10.29 $8.80 $1.49 211,659.0 -13.31%
Feb, 2025 $11.54 $10.00 $1.54 153,054.0 -10.10%
Jan, 2025 $11.98 $9.74 $2.24 138,511.0 +20.66%

United Guardian Inc Stock (UG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.20 $9.33 $0.8652 255,158.0 -2.79%
Nov, 2024 $13.70 $9.00 $4.70 390,509.0 -25.85%
Oct, 2024 $16.00 $11.50 $4.50 436,416.0 -16.44%
Sep, 2024 $16.25 $13.06 $3.19 376,449.0 +11.36%
Aug, 2024 $15.02 $10.50 $4.52 357,386.0 +28.93%
Jul, 2024 $12.50 $8.97 $3.53 442,316.0 +23.71%
Jun, 2024 $9.64 $8.76 $0.8803 94,178.0 -4.08%
May, 2024 $9.49 $7.79 $1.70 217,966.0 +13.52%
Apr, 2024 $8.49 $7.35 $1.14 136,606.0 +7.32%
Mar, 2024 $8.89 $7.02 $1.87 197,219.0 -7.44%
Feb, 2024 $9.37 $7.52 $1.85 214,222.0 +7.62%
Jan, 2024 $8.34 $7.10 $1.24 179,466.0 +6.67%

United Guardian Inc Stock (UG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.51 $6.75 $1.76 228,672.0 -11.36%
Nov, 2023 $8.92 $5.79 $3.13 181,860.0 +33.60%
Oct, 2023 $7.51 $5.94 $1.57 166,956.0 -19.26%
Sep, 2023 $8.18 $7.31 $0.8699 116,727.0 -1.06%
Aug, 2023 $8.30 $7.32 $0.98 95,880.0 -7.18%
Jul, 2023 $8.78 $7.24 $1.54 221,351.0 -0.77%
Jun, 2023 $9.45 $8.15 $1.30 181,456.0 -4.58%
May, 2023 $10.23 $8.50 $1.73 111,494.0 -10.07%
Apr, 2023 $10.25 $8.60 $1.65 135,000.0 +2.45%
Mar, 2023 $11.61 $9.03 $2.58 166,273.0 -20.27%
Feb, 2023 $12.51 $11.06 $1.45 93,697.0 +2.61%
Jan, 2023 $12.27 $10.39 $1.88 106,553.0 +10.06%
household_personal_products ELF
$118.15
price up icon 1.58%
$44.57
price up icon 1.39%
household_personal_products CLX
$120.31
price up icon 0.39%
household_personal_products EL
$91.23
price up icon 4.00%
household_personal_products CHD
$95.02
price up icon 0.06%
$21.61
price up icon 0.79%
Cap:     |  Volume (24h):