$6.880.73%0.05

United Guardian Inc (UG)

Date: O: H: L: C: Vol:

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 04, 2026, is $6.88.

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 $5.58 on November 25, 2025. Since then, United Guardian Inc's stock price has risen over 18.96% to $6.88 now.
The 52-week high stock price for UG is $8.45, representing a 22.82% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for UG is $5.58, indicating a 18.96% 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 $9.76. The stock closed the year at $6.16, a loss of over 36.89% for the year.

The table below shows more information about UG historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$6.96	$6.78	$0.175	9,467	-0.73%
Nov 03, 2026	$7.33	$6.81	$0.52	45,878	-5.79%
Nov 02, 2026	$7.35	$6.98	$0.37	18,597	+2.55%
Oct 30, 2026	$7.07	$6.69	$0.38	15,717	+6.16%
Oct 29, 2026	$6.90	$6.66	$0.24	11,805	-1.19%
Oct 28, 2026	$6.91	$6.60	$0.3147	12,466	+1.13%
Oct 27, 2026	$6.78	$6.61	$0.17	7,642	+0.30%
Oct 26, 2026	$6.72	$6.62	$0.1	6,699	-0.37%
Oct 23, 2026	$6.85	$6.67	$0.18	8,137	-1.91%
Oct 22, 2026	$6.88	$6.75	$0.125	6,900	+0.74%
Oct 21, 2026	$7.00	$6.67	$0.33	3,186	-0.15%
Oct 20, 2026	$6.91	$6.61	$0.3	6,473	-0.73%
Oct 19, 2026	$6.84	$6.65	$0.19	12,255	-0.44%
Oct 16, 2026	$6.95	$6.80	$0.151	7,864	-0.15%
Oct 15, 2026	$6.99	$6.80	$0.1861	11,492	-1.72%
Oct 14, 2026	$7.47	$6.79	$0.6799	14,992	+1.60%
Oct 13, 2026	$7.01	$6.86	$0.1484	9,034	-0.58%
Oct 12, 2026	$7.15	$6.84	$0.31	31,696	-1.43%
Oct 09, 2026	$7.11	$6.97	$0.1349	9,486	-1.49%
Oct 08, 2026	$7.15	$7.05	$0.1	3,076	-0.20%
Oct 07, 2026	$7.36	$7.01	$0.35	36,849	-0.84%
Oct 06, 2026	$7.18	$7.05	$0.1299	6,448	+2.57%

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
Nov, 2026	$7.35	$6.78	$0.57	73,942	-4.10%
Oct, 2026	$7.47	$6.60	$0.8699	252,823	-1.26%
Sep, 2026	$7.52	$7.00	$0.515	174,958	-1.10%
Aug, 2026	$7.91	$7.01	$0.903	165,772	+2.70%
Jul, 2026	$8.45	$6.91	$1.54	222,192	-1.26%
Jun, 2026	$7.49	$6.86	$0.63	116,639	+3.03%
May, 2026	$7.49	$6.71	$0.78	119,253	-2.81%
Apr, 2026	$7.34	$6.46	$0.8794	69,884	+6.42%
Mar, 2026	$6.87	$6.09	$0.78	95,202	-0.30%
Feb, 2026	$7.70	$6.40	$1.31	235,533	-6.80%
Jan, 2026	$7.35	$6.11	$1.24	177,922	+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	+6.22%
Nov, 2025	$7.20	$5.58	$1.62	274,716	-19.25%
Oct, 2025	$8.09	$7.17	$0.92	140,545	-8.77%
Sep, 2025	$8.78	$7.58	$1.20	114,785	-6.55%
Aug, 2025	$8.59	$7.80	$0.79	109,464	+7.82%
Jul, 2025	$9.88	$7.80	$2.08	251,202	-2.49%
Jun, 2025	$8.50	$7.94	$0.56	73,290	-3.63%
May, 2025	$8.81	$7.84	$0.97	120,508	+4.93%
Apr, 2025	$9.27	$7.73	$1.54	226,963	-12.01%
Mar, 2025	$10.29	$8.80	$1.49	211,659	-13.31%
Feb, 2025	$11.54	$10.00	$1.54	153,054	-10.10%
Jan, 2025	$11.98	$9.74	$2.24	138,511	+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	-2.79%
Nov, 2024	$13.70	$9.00	$4.70	390,509	-25.85%
Oct, 2024	$16.00	$11.50	$4.50	436,416	-16.44%
Sep, 2024	$16.25	$13.06	$3.19	376,449	+11.36%
Aug, 2024	$15.02	$10.50	$4.52	357,386	+28.93%
Jul, 2024	$12.50	$8.97	$3.53	442,316	+23.71%
Jun, 2024	$9.64	$8.76	$0.8803	94,178	-4.08%
May, 2024	$9.49	$7.79	$1.70	217,966	+13.52%
Apr, 2024	$8.49	$7.35	$1.14	136,606	+7.32%
Mar, 2024	$8.89	$7.02	$1.87	197,219	-7.44%
Feb, 2024	$9.37	$7.52	$1.85	214,222	+7.62%
Jan, 2024	$8.34	$7.10	$1.24	179,466	+6.67%

Similar to UG