Get the Stockscreener App
70.82
0.83%
-0.59
After Hours:
70.71
-0.11
-0.16%
Overview
News
Price History
Option Chain
Financials
Why UNM Down?
Discussions
Forecast
Stock Split
Dividend History
Unum Group Stock (UNM) Price History
The historical daily chart and data for Unum Group stock (UNM), adjusted for splits and dividends, show that the latest closing stock price as of February 12, 2026, is $70.82.
- Unum Group all-time high stock price is $84.48, occurred on March 25, 2025.
- The lowest Unum Group stock price recorded was $9.60 on March 23, 2020. Since then, Unum Group's stock price has risen over 637.71% to $70.82 now.
- The 52-week high stock price for UNM is $84.48, representing a 19.29% increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for UNM is $66.81, indicating a -5.66% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Unum Group (UNM) stock in the beginning of 2025 was $25.30. The stock closed the year at $41.03, a gain of over 62.17% for the year.
The table below shows more information about UNM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $71.80 | $69.80 | $2.00 | 1,707,808.0 | -0.83% |
| Feb 11, 2026 | $72.06 | $70.45 | $1.61 | 1,694,295.0 | -0.46% |
| Feb 10, 2026 | $72.67 | $70.73 | $1.94 | 1,491,048.0 | +0.06% |
| Feb 09, 2026 | $75.71 | $71.55 | $4.16 | 2,330,192.0 | -3.84% |
| Feb 06, 2026 | $75.63 | $69.94 | $5.69 | 4,505,116.0 | -1.45% |
| Feb 05, 2026 | $78.42 | $75.53 | $2.89 | 2,778,200.0 | -1.70% |
| Feb 04, 2026 | $77.64 | $76.45 | $1.19 | 1,475,408.0 | +0.54% |
| Feb 03, 2026 | $77.20 | $75.82 | $1.38 | 1,196,800.0 | +0.12% |
| Feb 02, 2026 | $76.69 | $75.72 | $0.9685 | 1,242,075.0 | +0.66% |
| Jan 30, 2026 | $76.28 | $74.75 | $1.53 | 1,823,887.0 | -0.42% |
| Jan 29, 2026 | $77.20 | $75.83 | $1.37 | 1,643,522.0 | +0.00% |
| Jan 28, 2026 | $76.56 | $75.19 | $1.37 | 1,009,449.0 | +0.57% |
| Jan 27, 2026 | $76.23 | $75.53 | $0.705 | 915,139.0 | -0.69% |
| Jan 26, 2026 | $77.17 | $75.77 | $1.41 | 759,852.0 | +0.38% |
| Jan 23, 2026 | $76.86 | $75.35 | $1.51 | 686,479.0 | -1.09% |
| Jan 22, 2026 | $76.95 | $75.95 | $1.00 | 889,721.0 | +0.31% |
| Jan 21, 2026 | $76.84 | $75.66 | $1.19 | 978,296.0 | +1.62% |
| Jan 20, 2026 | $76.42 | $75.22 | $1.20 | 1,590,774.0 | -0.80% |
| Jan 16, 2026 | $77.37 | $75.07 | $2.30 | 1,975,823.0 | -1.68% |
| Jan 15, 2026 | $80.55 | $77.30 | $3.25 | 2,108,536.0 | -3.04% |
| Jan 14, 2026 | $80.52 | $78.98 | $1.54 | 1,483,204.0 | +0.62% |
Unum Group Stock (UNM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unum Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unum Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unum Group Stock (UNM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $78.42 | $69.80 | $8.62 | 20,128,750.0 | -6.78% |
| Jan, 2026 | $81.16 | $74.75 | $6.41 | 24,889,869.0 | -1.97% |
Unum Group Stock (UNM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $80.21 | $71.72 | $8.49 | 31,374,774.0 | +3.09% |
| Nov, 2025 | $78.99 | $72.21 | $6.78 | 27,501,201.0 | +3.47% |
| Oct, 2025 | $79.93 | $72.79 | $7.14 | 24,739,734.0 | -5.61% |
| Sep, 2025 | $78.46 | $68.70 | $9.76 | 34,824,451.0 | +11.34% |
| Aug, 2025 | $71.46 | $68.28 | $3.18 | 26,639,962.0 | -2.72% |
| Jul, 2025 | $83.12 | $69.09 | $14.04 | 32,869,923.0 | -11.08% |
| Jun, 2025 | $83.07 | $76.61 | $6.46 | 25,689,334.0 | -1.16% |
| May, 2025 | $82.52 | $77.01 | $5.51 | 20,325,189.0 | +5.22% |
| Apr, 2025 | $83.20 | $66.81 | $16.39 | 37,880,668.0 | -4.66% |
| Mar, 2025 | $84.48 | $76.24 | $8.24 | 37,711,529.0 | -1.01% |
| Feb, 2025 | $83.96 | $73.66 | $10.30 | 24,673,216.0 | +7.92% |
| Jan, 2025 | $77.69 | $71.31 | $6.38 | 19,720,571.0 | +4.41% |
Unum Group Stock (UNM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.17 | $70.37 | $6.80 | 25,114,979.0 | -5.01% |
| Nov, 2024 | $77.63 | $63.84 | $13.79 | 25,659,967.0 | +19.82% |
| Oct, 2024 | $64.91 | $58.37 | $6.54 | 26,459,581.0 | +7.97% |
| Sep, 2024 | $59.44 | $52.71 | $6.73 | 25,378,432.0 | +7.12% |
| Aug, 2024 | $58.14 | $51.80 | $6.34 | 21,453,651.0 | -3.55% |
| Jul, 2024 | $58.17 | $49.63 | $8.54 | 24,575,699.0 | +12.56% |
| Jun, 2024 | $54.19 | $48.38 | $5.81 | 20,051,780.0 | -5.11% |
| May, 2024 | $53.87 | $50.34 | $3.53 | 19,325,538.0 | +6.23% |
| Apr, 2024 | $54.57 | $49.69 | $4.88 | 23,088,262.0 | -5.52% |
| Mar, 2024 | $53.97 | $49.02 | $4.95 | 28,480,517.0 | +8.51% |
| Feb, 2024 | $50.05 | $46.39 | $3.66 | 30,769,222.0 | +2.30% |
| Jan, 2024 | $49.98 | $44.83 | $5.15 | 30,864,059.0 | +6.90% |
0.12%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):