Unum Group UNM
79.84 USD +0.75 (+0.95%)
Regular-session close
79.84 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
79.08 Day range 79.89
70.66 52-week range 96.57
- YTD
- +3.02%
- 1 year
- +3.69%
UNM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.82 | 79.89 | 79.08 | 79.84 | +0.75 | +0.95% | 1,323,109 |
| Nov 12, 2026 | 81.53 | 81.89 | 78.61 | 79.09 | -2.28 | -2.80% | 2,384,139 |
| Nov 11, 2026 | 81.24 | 81.51 | 80.03 | 81.37 | +0.13 | +0.16% | 1,359,977 |
| Nov 10, 2026 | 80.14 | 81.87 | 79.25 | 81.24 | +1.01 | +1.26% | 2,837,499 |
| Nov 9, 2026 | 78.40 | 80.99 | 78.14 | 80.23 | +3.48 | +4.53% | 2,662,600 |
| Nov 6, 2026 | 74.35 | 76.98 | 73.39 | 76.75 | +2.80 | +3.79% | 3,875,000 |
| Nov 5, 2026 | 74.79 | 76.59 | 73.09 | 73.95 | -0.84 | -1.12% | 6,421,300 |
| Nov 4, 2026 | 75.00 | 79.72 | 73.11 | 74.79 | -16.24 | -17.84% | 10,117,500 |
| Nov 3, 2026 | 90.76 | 91.66 | 89.58 | 91.03 | +0.01 | +0.01% | 2,151,600 |
| Nov 2, 2026 | 91.42 | 91.91 | 89.67 | 91.02 | -0.12 | -0.13% | 1,577,200 |
| Oct 30, 2026 | 91.15 | 91.39 | 90.05 | 91.14 | -0.45 | -0.49% | 1,067,000 |
| Oct 29, 2026 | 90.97 | 92.12 | 90.44 | 91.59 | +1.34 | +1.48% | 1,001,600 |
| Oct 28, 2026 | 89.69 | 90.27 | 88.87 | 90.25 | +1.09 | +1.22% | 1,646,500 |
| Oct 27, 2026 | 88.75 | 89.72 | 87.58 | 89.16 | -0.96 | -1.07% | 1,974,100 |
| Oct 26, 2026 | 92.44 | 92.58 | 90.11 | 90.12 | -0.16 | -0.18% | 1,273,600 |
| Oct 23, 2026 | 92.81 | 92.93 | 89.71 | 90.28 | -3.47 | -3.70% | 1,456,900 |
| Oct 22, 2026 | 93.47 | 93.92 | 92.14 | 93.75 | +0.04 | +0.04% | 1,485,400 |
| Oct 21, 2026 | 94.02 | 94.16 | 93.11 | 93.71 | +0.28 | +0.30% | 1,143,200 |
| Oct 20, 2026 | 92.35 | 94.08 | 92.35 | 93.43 | +1.66 | +1.81% | 1,344,500 |
| Oct 19, 2026 | 92.09 | 92.71 | 91.63 | 91.77 | -0.46 | -0.50% | 1,103,200 |
| Oct 16, 2026 | 92.69 | 93.54 | 92.13 | 92.23 | -0.18 | -0.19% | 1,135,900 |
| Oct 15, 2026 | 93.86 | 93.86 | 91.06 | 92.41 | +0.95 | +1.04% | 1,597,700 |
| Oct 14, 2026 | 89.65 | 91.89 | 89.54 | 91.46 | -0.59 | -0.64% | 2,214,000 |
| Oct 13, 2026 | 93.01 | 93.46 | 92.02 | 92.05 | -0.46 | -0.50% | 1,461,600 |
| Oct 12, 2026 | 90.94 | 93.37 | 90.94 | 92.51 | +0.84 | +0.92% | 1,689,400 |
| Oct 9, 2026 | 91.90 | 93.74 | 91.46 | 91.67 | -0.97 | -1.05% | 1,243,300 |
| Oct 8, 2026 | 93.12 | 93.89 | 91.49 | 92.64 | -0.56 | -0.60% | 2,404,600 |
| Oct 7, 2026 | 91.01 | 93.39 | 90.18 | 93.20 | +1.37 | +1.49% | 2,570,600 |
| Oct 6, 2026 | 89.62 | 93.07 | 89.50 | 91.83 | +1.90 | +2.11% | 2,035,200 |
| Oct 5, 2026 | 87.00 | 90.97 | 87.00 | 89.93 | +1.36 | +1.54% | 1,750,100 |
| Oct 2, 2026 | 88.25 | 89.03 | 88.05 | 88.57 | +0.49 | +0.56% | 1,056,900 |
| Oct 1, 2026 | 87.42 | 88.09 | 85.79 | 88.08 | +0.35 | +0.40% | 1,125,200 |
| Sep 30, 2026 | 88.07 | 89.18 | 87.42 | 87.73 | -0.51 | -0.58% | 1,363,600 |
| Sep 29, 2026 | 90.72 | 91.00 | 87.65 | 88.24 | -2.88 | -3.16% | 1,787,500 |
| Sep 28, 2026 | 91.37 | 92.50 | 91.08 | 91.12 | -0.97 | -1.05% | 1,347,200 |
| Sep 25, 2026 | 91.08 | 92.92 | 91.08 | 92.09 | +0.98 | +1.08% | 1,471,400 |
| Sep 24, 2026 | 94.25 | 94.90 | 91.03 | 91.11 | -3.35 | -3.55% | 1,957,800 |
| Sep 23, 2026 | 92.76 | 95.64 | 92.28 | 94.46 | +1.14 | +1.22% | 1,791,700 |
| Sep 22, 2026 | 93.79 | 94.10 | 92.30 | 93.32 | -0.24 | -0.26% | 1,975,300 |
| Sep 21, 2026 | 95.98 | 96.13 | 93.54 | 93.56 | -1.63 | -1.71% | 1,537,400 |
| Sep 18, 2026 | 95.88 | 96.19 | 94.19 | 95.19 | -0.43 | -0.45% | 6,249,500 |
| Sep 17, 2026 | 95.44 | 96.37 | 95.00 | 95.62 | +0.80 | +0.84% | 2,263,800 |
| Sep 16, 2026 | 95.52 | 96.75 | 93.42 | 94.82 | -1.06 | -1.11% | 3,539,500 |
| Sep 15, 2026 | 94.50 | 96.01 | 93.97 | 95.88 | +0.96 | +1.01% | 2,774,100 |
| Sep 14, 2026 | 94.80 | 95.33 | 93.48 | 94.92 | +0.50 | +0.53% | 2,877,500 |
| Sep 11, 2026 | 95.37 | 95.69 | 93.15 | 94.42 | +0.11 | +0.12% | 1,959,300 |
| Sep 10, 2026 | 94.53 | 94.65 | 93.10 | 94.31 | +1.24 | +1.33% | 1,559,700 |
| Sep 9, 2026 | 94.03 | 94.86 | 92.78 | 93.07 | -1.00 | -1.06% | 1,059,800 |
| Sep 8, 2026 | 95.00 | 95.46 | 93.85 | 94.07 | -1.78 | -1.86% | 1,195,500 |
| Sep 4, 2026 | 95.66 | 96.77 | 95.31 | 95.85 | -0.72 | -0.75% | 1,297,000 |
| Sep 3, 2026 | 93.44 | 96.58 | 93.26 | 96.57 | +3.77 | +4.06% | 1,341,000 |
| Sep 2, 2026 | 93.30 | 94.01 | 91.75 | 92.80 | +1.11 | +1.21% | 1,040,300 |
| Sep 1, 2026 | 93.99 | 94.00 | 91.24 | 91.69 | -1.53 | -1.64% | 1,445,100 |
| Aug 31, 2026 | 92.74 | 93.54 | 91.68 | 93.22 | +0.17 | +0.18% | 1,462,200 |
| Aug 28, 2026 | 92.91 | 93.45 | 91.94 | 93.05 | +0.60 | +0.65% | 1,546,400 |
| Aug 27, 2026 | 92.02 | 93.30 | 91.07 | 92.45 | +0.94 | +1.03% | 1,477,300 |
| Aug 26, 2026 | 89.76 | 91.55 | 89.19 | 91.51 | +1.82 | +2.03% | 1,602,900 |
| Aug 25, 2026 | 89.82 | 90.14 | 88.49 | 89.69 | +0.20 | +0.22% | 1,084,200 |
| Aug 24, 2026 | 87.89 | 89.60 | 87.89 | 89.49 | +1.72 | +1.96% | 1,072,400 |
| Aug 21, 2026 | 87.64 | 88.35 | 87.36 | 87.77 | +0.82 | +0.94% | 1,044,200 |
| Aug 20, 2026 | 87.34 | 88.18 | 86.54 | 86.95 | -0.69 | -0.79% | 1,093,900 |
| Aug 19, 2026 | 89.94 | 90.55 | 87.44 | 87.64 | -2.13 | -2.37% | 1,379,000 |
| Aug 18, 2026 | 92.60 | 92.78 | 89.75 | 89.77 | -1.74 | -1.90% | 1,071,400 |
| Aug 17, 2026 | 93.58 | 94.45 | 91.46 | 91.51 | -1.82 | -1.95% | 1,025,900 |
| Aug 14, 2026 | 92.81 | 94.06 | 92.60 | 93.33 | +0.63 | +0.68% | 1,248,200 |
65 days, newest first. Daily bars as drawn on the UNM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.