13.00
price up icon2.48%   0.315
after-market After Hours: 13.00
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 November 05, 2024, is $13.00.
  • 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 124.53% to $13.00 now.
  • The 52-week high stock price for UG is $16.25, representing a 25.00% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for UG is $6.16, indicating a -52.62% decrease from the current share price, occurred on November 06, 2023.
  • The closing price of United Guardian Inc (UG) stock in the beginning of 2023 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
Nov 05, 2024 $13.25 $12.46 $0.7934 10,786.0 +2.48%
Nov 04, 2024 $12.90 $12.11 $0.7911 14,689.0 -0.98%
Nov 01, 2024 $13.20 $12.78 $0.42 6,619.0 -3.47%
Oct 31, 2024 $13.72 $13.12 $0.60 9,841.0 -2.43%
Oct 30, 2024 $14.05 $13.60 $0.45 9,579.0 -2.09%
Oct 29, 2024 $14.15 $13.60 $0.55 17,159.0 +2.28%
Oct 28, 2024 $14.35 $13.10 $1.25 21,442.0 +3.59%
Oct 25, 2024 $13.51 $12.94 $0.57 6,520.0 -1.44%
Oct 24, 2024 $13.63 $12.85 $0.7799 6,905.0 +3.27%
Oct 23, 2024 $12.93 $12.51 $0.4199 5,856.0 +1.02%
Oct 22, 2024 $13.53 $12.56 $0.9667 9,952.0 -1.16%
Oct 21, 2024 $13.77 $12.52 $1.25 28,847.0 -6.79%
Oct 18, 2024 $14.56 $13.27 $1.29 12,200.0 -2.95%
Oct 17, 2024 $14.85 $14.01 $0.84 12,863.0 -1.79%
Oct 16, 2024 $14.88 $14.01 $0.8725 16,638.0 -0.21%
Oct 15, 2024 $14.77 $14.09 $0.68 23,210.0 +3.34%
Oct 14, 2024 $14.50 $12.92 $1.58 26,922.0 +11.04%
Oct 11, 2024 $12.91 $12.11 $0.7995 10,365.0 +4.79%
Oct 10, 2024 $12.50 $11.76 $0.74 27,048.0 +2.11%
Oct 09, 2024 $13.57 $11.50 $2.07 74,227.0 -12.55%
Oct 08, 2024 $14.44 $13.51 $0.93 34,714.0 -6.49%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $13.25 $12.11 $1.14 42,880.0 -2.03%
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%

United Guardian Inc Stock (UG) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.82 $10.12 $1.70 105,792.0 -5.72%
Nov, 2022 $14.23 $11.07 $3.16 120,946.0 -18.03%
Oct, 2022 $14.63 $11.02 $3.61 216,858.0 +18.93%
Sep, 2022 $15.96 $11.32 $4.64 168,584.0 -28.10%
Aug, 2022 $17.45 $14.52 $2.93 114,950.0 +0.57%
Jul, 2022 $17.00 $13.40 $3.60 268,421.0 +4.80%
Jun, 2022 $20.90 $14.65 $6.25 147,413.0 -26.34%
May, 2022 $21.51 $16.14 $5.37 347,785.0 -5.52%
Apr, 2022 $26.09 $21.11 $4.98 394,795.0 -5.28%
Mar, 2022 $23.26 $18.11 $5.15 250,905.0 +13.93%
Feb, 2022 $21.33 $17.48 $3.85 214,891.0 +5.61%
Jan, 2022 $18.90 $15.52 $3.38 231,699.0 +14.89%
household_personal_products ELF
$107.13
price up icon 3.12%
$7.54
price up icon 0.94%
household_personal_products CLX
$162.42
price down icon 0.04%
household_personal_products EL
$65.86
price down icon 0.89%
household_personal_products CHD
$104.14
price up icon 1.15%
household_personal_products KMB
$134.83
price up icon 0.82%
Cap:     |  Volume (24h):