Get the Stockscreener App
7.17
1.13%
0.08
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 May 22, 2026, is $7.17.
- 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 $0.00 on April 29, 2026. Since then, United Guardian Inc's stock price has risen over to $7.17 now.
- The 52-week high stock price for UG is $9.88, representing a 37.80% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for UG is $5.5753, indicating a -22.24% decrease from the current share price, occurred on November 25, 2025.
- The closing price of United Guardian Inc (UG) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $7.37 | $7.00 | $0.3729 | 4,587.0 | +1.13% |
| May 21, 2026 | $7.25 | $7.00 | $0.255 | 3,621.0 | +0.71% |
| May 20, 2026 | $7.20 | $6.95 | $0.25 | 4,736.0 | -0.85% |
| May 19, 2026 | $7.24 | $6.96 | $0.275 | 2,934.0 | +1.28% |
| May 18, 2026 | $7.08 | $6.96 | $0.115 | 3,433.0 | -2.09% |
| May 15, 2026 | $7.16 | $7.05 | $0.11 | 3,334.0 | -0.14% |
| May 14, 2026 | $7.30 | $6.93 | $0.37 | 4,711.0 | +2.58% |
| May 13, 2026 | $7.04 | $6.92 | $0.115 | 4,487.0 | +0.22% |
| May 12, 2026 | $7.28 | $6.97 | $0.30 | 5,768.0 | -0.36% |
| May 11, 2026 | $7.10 | $6.90 | $0.20 | 11,644.0 | +1.89% |
| May 08, 2026 | $7.11 | $6.75 | $0.36 | 3,224.0 | -1.86% |
| May 07, 2026 | $7.37 | $7.00 | $0.3705 | 2,587.0 | +4.32% |
| May 06, 2026 | $7.49 | $6.71 | $0.78 | 29,893.0 | -4.82% |
| May 05, 2026 | $7.43 | $7.05 | $0.38 | 6,899.0 | -5.11% |
| May 04, 2026 | $7.45 | $7.43 | $0.02 | 1,431.0 | +1.85% |
| May 01, 2026 | $7.49 | $6.90 | $0.59 | 6,422.0 | +2.31% |
| Apr 30, 2026 | $7.22 | $7.00 | $0.215 | 2,763.0 | +1.28% |
| Apr 28, 2026 | $7.04 | $6.95 | $0.0899 | 2,174.0 | +1.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.49 | $6.71 | $0.78 | 104,298.0 | +0.56% |
| Apr, 2026 | $7.34 | $6.46 | $0.8794 | 69,884.0 | +6.42% |
| Mar, 2026 | $6.87 | $6.09 | $0.78 | 95,202.0 | -0.30% |
| Feb, 2026 | $7.70 | $6.39 | $1.31 | 235,533.0 | -6.80% |
| Jan, 2026 | $7.35 | $6.11 | $1.24 | 177,922.0 | +17.05% |
United Guardian Inc Stock (UG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.25 | $5.72 | $0.53 | 280,358.0 | +6.22% |
| Nov, 2025 | $7.20 | $5.58 | $1.62 | 274,716.0 | -19.25% |
| Oct, 2025 | $8.09 | $7.17 | $0.92 | 140,545.0 | -8.77% |
| Sep, 2025 | $8.78 | $7.58 | $1.20 | 114,785.0 | -6.55% |
| Aug, 2025 | $8.59 | $7.80 | $0.79 | 109,464.0 | +7.82% |
| Jul, 2025 | $9.88 | $7.80 | $2.08 | 251,202.0 | -2.49% |
| 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% |
1.61%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):