8.10
price up icon0.37%   0.03
after-market After Hours: 8.10
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 July 03, 2025, is $8.10.
  • 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 39.90% to $8.10 now.
  • The 52-week high stock price for UG is $16.25, representing a 100.62% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for UG is $7.73, indicating a -4.57% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of United Guardian Inc (UG) stock in the beginning of 2024 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
Jul 03, 2025 $8.15 $8.01 $0.14 4,215.0 +0.37%
Jul 02, 2025 $8.15 $8.07 $0.0798 4,408.0 +0.50%
Jul 01, 2025 $8.10 $8.02 $0.08 1,390.0 +0.39%
Jun 30, 2025 $8.21 $7.94 $0.27 6,443.0 -1.89%
Jun 27, 2025 $8.20 $8.11 $0.0899 4,089.0 -1.77%
Jun 26, 2025 $8.30 $8.16 $0.14 585.0 -0.60%
Jun 25, 2025 $8.35 $8.10 $0.25 1,154.0 +2.83%
Jun 24, 2025 $8.27 $8.12 $0.15 2,044.0 -1.10%
Jun 23, 2025 $8.34 $8.18 $0.1599 2,234.0 +0.37%
Jun 20, 2025 $8.28 $8.13 $0.1494 1,451.0 +0.06%
Jun 18, 2025 $8.20 $8.15 $0.0488 1,066.0 +0.08%
Jun 17, 2025 $8.25 $8.14 $0.1066 4,660.0 -1.70%
Jun 16, 2025 $8.50 $8.14 $0.36 6,418.0 +2.21%
Jun 13, 2025 $8.19 $8.12 $0.073 3,840.0 -0.85%
Jun 12, 2025 $8.25 $8.15 $0.0999 2,968.0 -1.26%
Jun 11, 2025 $8.44 $8.27 $0.1703 3,053.0 +1.90%
Jun 10, 2025 $8.41 $8.08 $0.3395 4,513.0 -2.39%
Jun 09, 2025 $8.48 $8.30 $0.18 7,450.0 +0.85%
Jun 06, 2025 $8.30 $8.04 $0.26 6,988.0 +0.98%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $8.15 $8.01 $0.14 14,228.0 +1.26%
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%

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%
household_personal_products ELF
$130.98
price up icon 1.16%
$47.98
price up icon 1.10%
household_personal_products CLX
$124.84
price up icon 0.14%
household_personal_products CHD
$98.41
price up icon 0.39%
household_personal_products EL
$88.72
price up icon 0.16%
$21.05
price up icon 0.72%
Cap:     |  Volume (24h):