Get the Stockscreener App
80.83
0.74%
0.59
After Hours:
80.83
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 May 05, 2026, is $80.83.
- 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 741.98% to $80.83 now.
- The 52-week high stock price for UNM is $83.12, representing a 2.84% increase from the current share price, occurred on July 07, 2025.
- The 52-week low stock price for UNM is $68.28, indicating a -15.53% decrease from the current share price, occurred on August 18, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $81.70 | $80.18 | $1.52 | 1,017,731.0 | +0.74% |
| May 04, 2026 | $81.72 | $80.02 | $1.70 | 942,743.0 | -0.74% |
| May 01, 2026 | $81.41 | $79.90 | $1.51 | 1,464,574.0 | +0.57% |
| Apr 30, 2026 | $81.20 | $79.83 | $1.37 | 2,091,895.0 | -1.12% |
| Apr 29, 2026 | $81.89 | $79.29 | $2.60 | 2,325,279.0 | +4.46% |
| Apr 28, 2026 | $78.39 | $77.28 | $1.11 | 1,742,269.0 | +0.89% |
| Apr 27, 2026 | $78.06 | $77.12 | $0.94 | 1,311,726.0 | -0.45% |
| Apr 24, 2026 | $77.49 | $76.68 | $0.81 | 1,213,057.0 | -0.36% |
| Apr 23, 2026 | $78.55 | $77.06 | $1.49 | 1,723,127.0 | +0.56% |
| Apr 22, 2026 | $78.78 | $76.47 | $2.31 | 2,487,677.0 | -1.85% |
| Apr 21, 2026 | $79.48 | $78.54 | $0.94 | 1,587,833.0 | -0.56% |
| Apr 20, 2026 | $80.19 | $79.12 | $1.07 | 987,819.0 | -0.50% |
| Apr 17, 2026 | $80.55 | $79.01 | $1.54 | 1,125,000.0 | +0.82% |
| Apr 16, 2026 | $79.79 | $78.36 | $1.43 | 1,200,864.0 | +0.10% |
| Apr 15, 2026 | $79.43 | $77.24 | $2.19 | 1,113,670.0 | +1.77% |
| Apr 14, 2026 | $77.92 | $76.86 | $1.06 | 703,780.0 | +0.43% |
| Apr 13, 2026 | $77.34 | $76.11 | $1.23 | 883,028.0 | +0.69% |
| Apr 10, 2026 | $76.92 | $75.95 | $0.9699 | 846,275.0 | +0.05% |
| Apr 09, 2026 | $77.64 | $76.48 | $1.16 | 1,166,581.0 | -1.19% |
| Apr 08, 2026 | $77.64 | $76.54 | $1.10 | 1,252,641.0 | +2.42% |
| Apr 07, 2026 | $75.92 | $75.10 | $0.82 | 812,248.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $81.72 | $79.90 | $1.82 | 4,442,779.0 | +0.56% |
| Apr, 2026 | $81.89 | $72.28 | $9.61 | 28,477,270.0 | +10.06% |
| Mar, 2026 | $75.66 | $69.02 | $6.64 | 43,924,673.0 | +1.81% |
| Feb, 2026 | $78.42 | $69.80 | $8.62 | 33,388,874.0 | -5.58% |
| 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% |
0.98%
4.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):