8.01
price up icon2.69%   0.21
after-market After Hours: 8.03 0.02 +0.25%
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 01, 2025, is $8.01.
  • 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 38.34% to $8.01 now.
  • The 52-week high stock price for UG is $16.25, representing a 102.87% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for UG is $7.73, indicating a -3.50% 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 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%
Jul 23, 2025 $9.60 $9.47 $0.125 3,062.0 +0.63%
Jul 22, 2025 $9.78 $9.33 $0.45 6,004.0 +1.60%
Jul 21, 2025 $9.88 $9.20 $0.68 13,636.0 +2.43%
Jul 18, 2025 $9.36 $9.09 $0.2714 10,872.0 -0.13%
Jul 17, 2025 $9.30 $8.97 $0.3322 6,729.0 -1.51%
Jul 16, 2025 $9.42 $9.04 $0.38 28,427.0 +2.42%
Jul 15, 2025 $9.09 $8.27 $0.815 31,392.0 +11.97%
Jul 14, 2025 $8.19 $8.08 $0.11 1,776.0 -0.14%
Jul 11, 2025 $8.26 $8.07 $0.19 2,361.0 -0.98%
Jul 10, 2025 $8.20 $8.04 $0.1605 2,530.0 +1.49%
Jul 09, 2025 $8.10 $8.08 $0.0237 3,178.0 -0.12%
Jul 08, 2025 $8.24 $8.09 $0.15 3,538.0 -2.00%
Jul 07, 2025 $8.29 $8.00 $0.2885 1,956.0 +1.91%
Jul 03, 2025 $8.15 $8.01 $0.14 4,215.0 +0.37%

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 $8.49 $7.82 $0.6667 4,764.0 +0.00%
Jul, 2025 $9.88 $7.80 $2.08 255,966.0 +0.14%
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
$116.42
price down icon 3.94%
$62.55
price down icon 5.49%
household_personal_products CLX
$123.10
price down icon 1.96%
household_personal_products EL
$91.04
price down icon 2.46%
household_personal_products CHD
$94.01
price up icon 0.26%
$21.59
price up icon 0.70%
Cap:     |  Volume (24h):