Get the Stockscreener App
76.27
0.04%
-0.023
Overview
News
Price History
Option Chain
Financials
Why UNM Down?
Discussions
Forecast
Stock Split
Dividend History
Unum Group Stock (UNM) Price History
The historical daily chart and data for Unum Group stock (UNM), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $76.27.
- Unum Group all-time high stock price is $84.48, occurred on March 25, 2025.
- The lowest Unum Group stock price recorded was $9.60 on March 23, 2020. Since then, Unum Group's stock price has risen over 694.45% to $76.27 now.
- The 52-week high stock price for UNM is $84.48, representing a 10.77% increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for UNM is $66.81, indicating a -12.40% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Unum Group (UNM) stock in the beginning of 2024 was $25.30. The stock closed the year at $41.03, a gain of over 62.17% for the year.
The table below shows more information about UNM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $76.88 | $75.26 | $1.61 | 424,383.0 | +0.01% |
| Nov 20, 2025 | $77.88 | $75.92 | $1.96 | 1,029,550.0 | -0.27% |
| Nov 19, 2025 | $77.47 | $76.11 | $1.36 | 1,299,585.0 | -0.29% |
| Nov 18, 2025 | $76.98 | $75.24 | $1.74 | 1,157,745.0 | +1.05% |
| Nov 17, 2025 | $76.80 | $75.45 | $1.35 | 1,293,755.0 | -1.36% |
| Nov 14, 2025 | $77.58 | $75.91 | $1.67 | 812,688.0 | -0.04% |
| Nov 13, 2025 | $78.00 | $76.70 | $1.30 | 1,137,801.0 | -0.44% |
| Nov 12, 2025 | $77.96 | $76.31 | $1.65 | 863,769.0 | +1.32% |
| Nov 11, 2025 | $77.80 | $76.27 | $1.53 | 882,869.0 | -1.29% |
| Nov 10, 2025 | $78.76 | $77.28 | $1.48 | 918,685.0 | -1.05% |
| Nov 07, 2025 | $78.35 | $75.64 | $2.71 | 1,707,231.0 | +1.78% |
| Nov 06, 2025 | $77.83 | $76.32 | $1.51 | 1,846,870.0 | +0.01% |
| Nov 05, 2025 | $78.71 | $76.25 | $2.46 | 2,494,400.0 | -1.83% |
| Nov 04, 2025 | $78.99 | $74.45 | $4.54 | 3,879,805.0 | +7.23% |
| Nov 03, 2025 | $73.68 | $72.21 | $1.47 | 2,318,409.0 | -0.67% |
| Oct 31, 2025 | $73.68 | $72.79 | $0.89 | 1,558,313.0 | -0.11% |
| Oct 30, 2025 | $75.34 | $73.42 | $1.92 | 2,214,009.0 | -1.82% |
| Oct 29, 2025 | $75.30 | $74.16 | $1.14 | 1,609,224.0 | +0.24% |
| Oct 28, 2025 | $75.83 | $74.62 | $1.21 | 1,200,088.0 | -1.48% |
| Oct 27, 2025 | $76.70 | $75.74 | $0.96 | 879,081.0 | -0.37% |
| Oct 24, 2025 | $76.70 | $75.89 | $0.81 | 757,231.0 | -0.43% |
| Oct 23, 2025 | $76.66 | $75.95 | $0.71 | 731,429.0 | +0.26% |
| Oct 22, 2025 | $77.36 | $75.78 | $1.58 | 963,167.0 | -0.48% |
Unum Group Stock (UNM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unum Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unum Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unum Group Stock (UNM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $78.99 | $72.21 | $6.78 | 22,067,545.0 | +3.92% |
| Oct, 2025 | $79.93 | $72.79 | $7.14 | 24,739,734.0 | -5.61% |
| Sep, 2025 | $78.46 | $68.70 | $9.76 | 34,824,451.0 | +11.34% |
| Aug, 2025 | $71.46 | $68.28 | $3.18 | 26,639,962.0 | -2.72% |
| Jul, 2025 | $83.12 | $69.09 | $14.04 | 32,869,923.0 | -11.08% |
| Jun, 2025 | $83.07 | $76.61 | $6.46 | 25,689,334.0 | -1.16% |
| May, 2025 | $82.52 | $77.01 | $5.51 | 20,325,189.0 | +5.22% |
| Apr, 2025 | $83.20 | $66.81 | $16.39 | 37,880,668.0 | -4.66% |
| Mar, 2025 | $84.48 | $76.24 | $8.24 | 37,711,529.0 | -1.01% |
| Feb, 2025 | $83.96 | $73.66 | $10.30 | 24,673,216.0 | +7.92% |
| Jan, 2025 | $77.69 | $71.31 | $6.38 | 19,720,571.0 | +4.41% |
Unum Group Stock (UNM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.17 | $70.37 | $6.80 | 25,114,979.0 | -5.01% |
| Nov, 2024 | $77.63 | $63.84 | $13.79 | 25,659,967.0 | +19.82% |
| Oct, 2024 | $64.91 | $58.37 | $6.54 | 26,459,581.0 | +7.97% |
| Sep, 2024 | $59.44 | $52.71 | $6.73 | 25,378,432.0 | +7.12% |
| Aug, 2024 | $58.14 | $51.80 | $6.34 | 21,453,651.0 | -3.55% |
| Jul, 2024 | $58.17 | $49.63 | $8.54 | 24,575,699.0 | +12.56% |
| Jun, 2024 | $54.19 | $48.38 | $5.81 | 20,051,780.0 | -5.11% |
| May, 2024 | $53.87 | $50.34 | $3.53 | 19,325,538.0 | +6.23% |
| Apr, 2024 | $54.57 | $49.69 | $4.88 | 23,088,262.0 | -5.52% |
| Mar, 2024 | $53.97 | $49.02 | $4.95 | 28,480,517.0 | +8.51% |
| Feb, 2024 | $50.05 | $46.39 | $3.66 | 30,769,222.0 | +2.30% |
| Jan, 2024 | $49.98 | $44.83 | $5.15 | 30,864,059.0 | +6.90% |
Unum Group Stock (UNM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.76 | $42.09 | $3.67 | 26,014,798.0 | +5.16% |
| Nov, 2023 | $46.37 | $41.75 | $4.62 | 44,104,291.0 | -12.07% |
| Oct, 2023 | $52.15 | $47.38 | $4.77 | 20,352,743.0 | -0.59% |
| Sep, 2023 | $50.36 | $47.58 | $2.78 | 22,498,273.0 | +0.00% |
| Aug, 2023 | $51.15 | $47.79 | $3.36 | 21,341,007.0 | +1.19% |
| Jul, 2023 | $49.49 | $46.90 | $2.59 | 20,793,730.0 | +1.91% |
| Jun, 2023 | $48.06 | $43.23 | $4.83 | 23,449,279.0 | +9.78% |
| May, 2023 | $46.99 | $40.04 | $6.95 | 31,405,130.0 | +2.96% |
| Apr, 2023 | $42.48 | $38.34 | $4.14 | 21,988,310.0 | +6.67% |
| Mar, 2023 | $45.98 | $36.27 | $9.71 | 54,140,858.0 | -11.20% |
| Feb, 2023 | $45.10 | $40.13 | $4.97 | 33,335,814.0 | +6.00% |
| Jan, 2023 | $42.30 | $39.29 | $3.01 | 24,257,092.0 | +2.44% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):