UnitedHealth Group Incorporated (UNH) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +4.4% vs the 50-day and +12.3% vs the 200-day average, 11.8% below the 52-week high and +59% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: UnitedHealth Group Incorporated trades 4.4% above its 50-day and 12.3% above its 200-day moving average. (as of 2026-10-30)

UnitedHealth Group runs four segments: Optum Health delivers and manages care, Optum Insight sells software and consulting to health systems, Optum Rx manages pharmacy benefits, and UnitedHealthcare sells insurance plans to employers, individuals and government programmes. It is based in Eden Prairie, Minnesota, and operates across the United States and internationally.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UNH overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	415.00	416.11	405.91	406.97	-0.96%	4,296,307
2026-10-29	413.71	414.76	404.31	410.91	+0.94%	3,795,900
2026-10-28	407.00	416.19	405.00	407.10	-0.80%	3,895,500
2026-10-27	412.72	413.60	408.22	410.39	-0.08%	3,745,900
2026-10-26	418.99	420.86	408.35	410.70	-1.77%	4,583,600
2026-10-23	424.30	425.25	416.37	418.09	-1.62%	3,888,000
2026-10-22	418.38	426.55	417.13	424.98	+1.91%	5,417,300
2026-10-21	421.80	421.80	415.00	417.00	-0.54%	3,986,900
2026-10-20	410.12	422.40	408.28	419.26	+3.04%	6,811,200
2026-10-19	399.69	408.50	399.20	406.88	+1.36%	4,996,900
2026-10-16	410.35	412.37	395.52	401.43	-1.29%	8,106,000
2026-10-15	401.24	414.12	400.00	406.67	+2.79%	10,158,200
2026-10-14	382.29	396.44	382.29	395.62	+4.73%	7,775,000
2026-10-13	397.63	399.88	372.80	377.76	-0.20%	12,651,800
2026-10-12	382.98	382.98	373.67	378.52	-0.21%	5,910,800
2026-10-09	373.94	387.52	373.02	379.30	+2.25%	7,462,300
2026-10-08	375.38	376.45	368.50	370.95	-1.34%	7,294,700
2026-10-07	375.92	383.48	372.01	375.98	-0.09%	5,628,600
2026-10-06	379.03	380.41	373.70	376.32	-0.60%	5,037,500
2026-10-05	372.33	379.14	368.05	378.58	+1.80%	5,823,300
2026-10-02	365.14	372.68	364.47	371.90	+1.83%	3,306,900
2026-10-01	367.99	371.86	362.60	365.20	-0.51%	3,940,700
2026-09-30	374.93	374.93	365.72	367.08	-2.10%	4,788,300
2026-09-29	374.88	376.59	371.33	374.94	-0.76%	3,284,700
2026-09-28	376.36	380.98	374.56	377.83	+0.33%	4,677,100
2026-09-25	375.95	379.17	371.17	376.59	+0.42%	4,077,400
2026-09-24	371.92	375.28	368.50	375.01	+1.00%	4,651,000
2026-09-23	370.89	372.61	366.00	371.29	-0.45%	3,859,300
2026-09-22	381.39	381.39	372.41	372.95	-1.22%	4,495,000
2026-09-21	377.87	378.95	373.82	377.56	+0.18%	5,712,300
2026-09-18	375.29	378.49	372.42	376.90	+0.45%	8,606,300
2026-09-17	376.45	380.50	374.20	375.21	-0.01%	4,833,700
2026-09-16	375.90	380.22	373.63	375.26	-0.18%	4,414,900
2026-09-15	383.55	383.80	375.50	375.93	-1.99%	4,391,400
2026-09-14	381.44	386.46	379.28	383.55	+1.18%	4,474,000
2026-09-11	390.42	391.73	375.90	379.09	-2.37%	7,478,400
2026-09-10	396.00	399.27	387.60	388.28	-1.22%	4,339,900
2026-09-09	405.17	406.53	378.08	393.06	-1.94%	7,735,200
2026-09-08	392.40	403.89	390.44	400.84	+0.93%	7,049,400
2026-09-04	397.05	402.23	395.20	397.14	-0.95%	5,565,400
2026-09-03	400.02	405.16	395.30	400.94	+0.32%	5,488,900
2026-09-02	399.27	401.14	396.51	399.66	+0.85%	3,265,300
2026-09-01	392.08	399.60	391.78	396.30	+1.77%	3,716,200
2026-08-31	393.52	394.49	387.71	389.41	-0.90%	5,748,000
2026-08-28	396.42	396.74	392.66	392.95	-0.53%	2,455,500
2026-08-27	396.87	399.88	393.77	395.05	-1.49%	3,668,200
2026-08-26	396.33	406.25	396.01	401.01	+1.11%	3,557,000
2026-08-25	397.80	399.03	395.62	396.59	-0.54%	2,657,141
2026-08-24	391.04	399.58	390.86	398.76	+2.22%	4,687,755
2026-08-21	386.00	393.66	386.00	390.11	+1.37%	4,879,600
2026-08-20	388.25	392.71	383.83	384.85	-0.97%	4,497,200
2026-08-19	394.57	396.80	386.33	388.61	-1.35%	5,268,500
2026-08-18	397.43	398.79	393.51	393.93	-0.43%	3,605,100
2026-08-17	398.57	398.90	391.43	395.62	-1.52%	5,295,100
2026-08-14	398.00	403.18	396.56	401.73	+0.67%	3,476,400
2026-08-13	405.59	407.32	398.59	399.06	-1.61%	4,170,200
2026-08-12	400.98	407.20	400.50	405.59	+0.85%	3,317,200
2026-08-11	409.00	410.90	401.32	402.19	-1.60%	3,398,900
2026-08-10	408.60	413.07	407.99	408.74	+0.41%	3,182,200
2026-08-07	401.59	410.64	400.66	407.08	+0.77%	4,095,900
2026-08-06	415.27	416.97	402.40	403.97	-2.13%	4,712,400
2026-08-05	403.19	416.36	397.80	412.75	+1.28%	5,399,000
2026-08-04	415.56	416.00	406.67	407.55	-1.88%	5,266,300
2026-08-03	417.43	419.34	413.32	415.36	+0.23%	3,209,600
2026-07-31	422.00	422.81	414.06	414.40	-1.68%	3,920,900
2026-07-30	415.19	427.34	411.29	421.47	+0.21%	3,647,500
2026-07-29	428.26	431.68	420.35	420.57	-1.92%	5,257,900
2026-07-28	419.93	430.46	415.11	428.79	+2.67%	5,917,300
2026-07-27	422.51	422.88	412.54	417.64	-0.74%	4,615,700
2026-07-24	425.24	429.00	418.92	420.74	-0.67%	3,752,500
2026-07-23	428.27	430.49	420.40	423.56	-1.80%	4,868,700
2026-07-22	434.95	436.32	429.70	431.31	-1.16%	4,234,100
2026-07-21	422.48	437.00	420.50	436.35	+3.51%	6,833,600
2026-07-20	427.25	431.02	417.38	421.55	-1.07%	4,818,800
2026-07-17	426.72	437.47	425.10	426.09	+0.64%	10,718,100
2026-07-16	449.39	461.62	420.37	423.38	+1.16%	13,281,900
2026-07-15	419.49	424.11	414.37	418.52	-1.57%	6,764,800
2026-07-14	431.00	432.15	421.79	425.19	-0.91%	5,135,900
2026-07-13	426.47	431.55	425.53	429.09	+1.05%	3,863,800
2026-07-10	431.67	432.86	423.65	424.62	-1.64%	3,798,600
2026-07-09	427.11	434.30	423.52	431.68	+1.43%	5,566,000
2026-07-08	427.15	430.77	423.83	425.60	-0.60%	3,859,200
2026-07-07	423.95	428.60	422.13	428.19	+2.44%	5,800,500
2026-07-06	423.49	424.44	415.05	417.99	-1.73%	6,379,000
2026-07-02	428.13	430.20	420.54	425.36	-0.28%	3,928,800
2026-07-01	417.11	428.02	413.73	426.54	+2.62%	4,985,900
2026-06-30	422.72	422.74	413.25	415.63	-1.00%	5,779,800
2026-06-29	426.53	426.70	415.81	419.82	-1.89%	5,167,400
2026-06-26	416.16	427.93	416.16	427.89	+2.97%	10,588,200
2026-06-25	406.65	417.58	406.65	415.53	+2.40%	6,014,400
2026-06-24	410.54	413.43	400.00	405.80	-0.84%	6,858,800
2026-06-23	409.52	409.90	402.84	409.25	+0.63%	6,675,900
2026-06-22	402.14	409.46	402.14	406.68	+1.43%	5,818,600
2026-06-18	402.77	406.20	399.15	400.96	+0.36%	11,896,900
2026-06-17	409.12	411.16	398.59	399.53	-1.99%	5,838,800
2026-06-16	410.68	411.75	406.54	407.65	-0.82%	4,815,100
2026-06-15	406.70	414.16	399.65	411.04	+0.62%	6,777,900
2026-06-12	409.01	409.89	404.81	408.52	+0.73%	7,269,600
2026-06-11	408.71	409.98	403.11	405.55	-0.47%	4,938,100
2026-06-10	413.50	415.98	404.55	407.46	-1.34%	6,512,900
2026-06-09	409.99	413.00	407.44	413.00	+1.58%	8,590,400
2026-06-08	397.13	408.71	394.99	406.57	+1.78%	6,963,200
2026-06-05	399.54	404.04	397.20	399.47	+0.76%	10,897,300
2026-06-04	390.00	401.38	389.82	396.47	+5.16%	12,666,100
2026-06-03	380.00	387.46	376.81	377.00	-0.24%	6,808,400
2026-06-02	377.98	380.08	374.72	377.92	-0.51%	3,874,400
2026-06-01	376.11	383.35	375.92	379.86	-0.12%	6,623,700
2026-05-29	383.78	385.12	375.45	380.31	-0.58%	10,257,900
2026-05-28	384.96	389.26	380.96	382.53	-0.39%	4,330,800
2026-05-27	378.43	384.53	377.09	384.01	+1.90%	4,544,000
2026-05-26	386.00	386.52	376.41	376.86	-2.99%	6,498,100
2026-05-22	381.92	390.54	381.01	388.47	+1.57%	5,598,600
2026-05-21	381.12	386.11	380.54	382.48	-0.21%	4,732,500
2026-05-20	389.55	393.38	380.70	383.30	-1.53%	7,783,900
2026-05-19	390.00	394.99	387.51	389.24	-0.48%	5,016,800
2026-05-18	390.00	392.14	383.50	391.13	-0.69%	8,400,700
2026-05-15	394.30	397.63	390.25	393.85	-1.31%	9,811,200
2026-05-14	401.00	401.90	396.00	399.09	-0.52%	5,342,500
2026-05-13	396.50	404.15	393.00	401.16	+1.20%	8,454,100
2026-05-12	382.85	397.42	382.01	396.39	+3.11%	9,236,300
2026-05-11	380.45	384.81	376.07	384.44	+1.17%	6,949,600
2026-05-08	371.99	379.98	371.99	379.98	+2.77%	6,455,100
2026-05-07	366.64	369.81	364.72	369.74	+0.67%	5,235,400
2026-05-06	363.10	368.55	358.25	367.28	+0.94%	6,695,500
2026-05-05	370.48	371.80	361.81	363.87	-1.86%	6,489,000
2026-05-04	368.55	370.83	364.65	370.75	+0.53%	4,916,900
2026-05-01	371.96	372.90	367.02	368.78	-0.46%	4,945,400
2026-04-30	368.51	371.99	363.00	370.48	-0.07%	6,879,900
2026-04-29	366.00	370.84	365.01	370.74	+1.08%	9,046,600
2026-04-28	356.84	369.63	355.72	366.77	+3.41%	10,604,100
2026-04-27	353.91	356.49	348.95	354.69	-0.06%	7,256,100
2026-04-24	356.49	358.28	351.39	354.92	+0.10%	8,554,600
2026-04-23	354.68	356.85	350.50	354.56	+0.29%	7,255,800
2026-04-22	350.88	358.56	349.10	353.52	+2.17%	11,807,300
2026-04-21	353.01	357.68	345.23	346.01	+6.96%	26,097,300
2026-04-20	324.19	325.40	320.12	323.48	-0.35%	9,050,600
2026-04-17	320.05	325.27	317.14	324.63	+2.60%	9,414,700
2026-04-16	315.00	318.61	313.11	316.40	+0.75%	5,205,600
2026-04-15	316.00	317.76	311.15	314.05	-0.04%	5,041,200
2026-04-14	312.51	319.62	312.51	314.19	+0.38%	5,864,500
2026-04-13	303.25	313.32	302.92	313.00	+2.85%	7,972,200
2026-04-10	307.95	310.37	304.20	304.33	-0.84%	5,212,900
2026-04-09	305.82	307.89	304.14	306.91	+0.30%	5,742,000
2026-04-08	312.00	312.97	304.83	305.98	-0.57%	9,645,000
2026-04-07	308.85	312.43	300.75	307.73	+9.37%	22,099,800
2026-04-06	277.88	283.30	277.25	281.36	+1.48%	7,097,000
2026-04-02	272.29	279.04	271.53	277.26	+1.20%	6,407,000
2026-04-01	274.21	275.30	270.76	273.98	+1.25%	5,473,400
2026-03-31	263.00	271.88	262.61	270.59	+3.36%	9,170,800
2026-03-30	260.18	262.33	256.67	261.79	+1.07%	7,774,700
2026-03-27	267.50	267.67	255.97	259.02	-3.37%	10,735,260
2026-03-26	269.99	274.64	267.18	268.05	-0.92%	6,218,751
2026-03-25	275.00	276.08	267.11	270.55	-0.64%	8,121,164
2026-03-24	268.87	273.38	267.59	272.28	+1.02%	5,911,688
2026-03-23	279.14	280.75	269.09	269.54	-2.20%	10,424,150
2026-03-20	278.99	283.10	275.00	275.59	-1.73%	38,893,039
2026-03-19	284.00	287.55	280.07	280.44	-1.37%	5,542,062
2026-03-18	285.20	288.40	283.07	284.33	-1.13%	4,544,057
2026-03-17	287.80	288.99	284.84	287.57	+0.73%	5,752,046
2026-03-16	283.98	287.40	281.04	285.49	+1.21%	4,853,972
2026-03-13	278.06	282.88	277.81	282.09	+1.82%	4,737,558
2026-03-12	284.77	287.56	276.29	277.05	-2.87%	10,512,300
2026-03-11	282.38	286.22	280.60	285.25	+1.03%	6,878,812
2026-03-10	287.38	287.58	278.90	282.34	-0.99%	6,075,603
2026-03-09	282.00	285.20	278.66	285.17	-0.46%	10,348,850
2026-03-06	287.34	291.32	283.05	286.48	-0.79%	6,816,942
2026-03-05	290.05	291.39	286.74	288.77	-1.09%	5,407,721
2026-03-04	289.01	294.34	287.68	291.96	+0.95%	7,796,033
2026-03-03	288.99	293.74	284.36	289.21	-1.94%	7,051,120
2026-03-02	288.16	295.31	287.50	294.93	+0.57%	8,141,440
2026-02-27	284.70	294.13	283.85	293.27	+2.31%	9,723,340
2026-02-26	286.98	295.26	285.23	286.66	+0.87%	10,210,030
2026-02-25	277.29	284.74	276.87	284.20	+3.74%	11,380,560
2026-02-24	282.19	282.40	271.80	273.95	-2.97%	9,684,486
2026-02-23	288.55	291.77	281.67	282.34	-2.64%	7,247,495
2026-02-20	288.90	290.80	285.55	290.00	+0.02%	6,974,112
2026-02-19	290.89	290.89	286.89	289.93	+0.60%	4,931,832
2026-02-18	290.00	290.13	286.29	288.20	-0.31%	6,632,041
2026-02-17	294.00	294.23	288.34	289.09	-1.40%	6,091,749
2026-02-13	285.63	293.46	284.51	293.19	+3.10%	10,281,940
2026-02-12	278.16	286.31	275.81	284.37	+1.96%	12,336,890
2026-02-11	272.44	279.69	269.80	278.91	+2.08%	6,333,068
2026-02-10	277.52	279.49	272.65	273.22	-0.90%	7,284,704
2026-02-09	274.15	280.18	273.32	275.70	-0.34%	10,371,570
2026-02-06	267.06	277.81	266.40	276.65	+3.02%	9,572,782
2026-02-05	274.29	276.89	266.29	268.55	-2.67%	13,035,320
2026-02-04	282.01	284.50	274.05	275.92	-2.91%	12,944,130
2026-02-03	284.70	288.09	278.60	284.18	-0.49%	10,809,130
2026-02-02	286.02	290.40	282.28	285.59	-0.47%	8,664,194
2026-01-30	292.10	292.95	284.70	286.93	-1.83%	12,022,200
2026-01-29	294.33	295.60	289.22	292.29	-0.59%	13,456,390
2026-01-28	283.72	294.94	283.72	294.02	+4.00%	23,396,869
2026-01-27	293.97	299.50	280.40	282.70	-19.61%	65,836,930
2026-01-26	353.95	354.79	347.27	351.64	-1.30%	10,399,470
2026-01-23	354.27	357.87	352.99	356.26	+0.50%	9,082,197
2026-01-22	347.18	354.95	346.77	354.47	+1.93%	7,491,394
2026-01-21	339.43	348.08	338.69	347.75	+2.75%	8,933,337
2026-01-20	327.40	339.89	326.50	338.43	+2.24%	7,596,497
2026-01-16	334.86	336.20	330.43	331.02	-2.34%	8,039,139
2026-01-15	335.20	339.45	328.06	338.96	+1.19%	6,943,513
2026-01-14	335.37	340.11	334.10	334.96	+0.31%	5,740,921
2026-01-13	341.50	341.84	332.85	333.93	-1.93%	5,605,928
2026-01-12	341.42	342.65	333.94	340.51	-1.01%	7,146,356
2026-01-09	347.25	349.06	342.48	343.98	-0.83%	4,129,132
2026-01-08	341.01	347.90	340.80	346.85	+1.51%	5,059,271
2026-01-07	348.98	350.11	338.04	341.70	-2.08%	7,461,438
2026-01-06	348.35	352.61	345.12	348.97	+2.03%	9,441,893
2026-01-05	335.45	346.94	333.85	342.02	+1.67%	7,956,616
2026-01-02	330.89	340.26	327.50	336.40	+1.91%	6,863,568
2025-12-31	332.32	333.33	329.88	330.11	-0.62%	4,285,205
2025-12-30	329.73	336.15	329.51	332.16	+0.98%	4,432,488
2025-12-29	330.89	334.25	328.28	328.94	-0.87%	4,346,789
2025-12-26	327.20	331.89	326.26	331.83	+1.30%	4,359,289
2025-12-24	325.20	328.99	324.13	327.58	+0.86%	2,842,681
2025-12-23	324.00	327.80	323.76	324.80	-0.11%	4,463,292
2025-12-22	322.90	329.80	321.65	325.16	-0.69%	7,872,420
2025-12-19	328.06	334.60	326.07	327.42	-0.22%	10,552,980
2025-12-18	328.93	330.18	324.57	328.14	-1.05%	6,354,947
2025-12-17	333.61	335.52	330.48	331.63	-0.77%	4,685,579
2025-12-16	340.42	340.99	331.03	334.20	-2.02%	6,334,030
2025-12-15	340.99	344.96	337.00	341.10	-0.22%	6,447,186
2025-12-12	337.50	344.98	337.37	341.84	+1.52%	7,978,995
2025-12-11	330.37	339.25	328.76	336.73	+2.55%	7,513,165
2025-12-10	322.75	328.73	319.60	328.37	+1.47%	5,910,546
2025-12-09	323.16	326.36	322.48	323.60	-0.01%	4,628,440
2025-12-08	328.70	329.10	322.83	323.62	-2.20%	4,782,815
2025-12-05	335.00	335.71	328.51	330.91	-0.77%	5,905,996
2025-12-04	339.40	341.26	328.72	333.49	-1.83%	8,061,622
2025-12-03	326.00	341.40	325.01	339.71	+4.67%	9,769,961
2025-12-02	323.37	328.70	322.80	324.54	+0.41%	7,978,098
2025-12-01	327.16	330.06	323.03	323.21	-1.99%	6,034,980
2025-11-28	331.67	332.06	328.89	329.77	+0.02%	2,462,860
2025-11-26	326.59	335.19	325.89	329.71	+1.05%	5,504,205
2025-11-25	321.12	328.00	320.90	326.28	+2.27%	6,149,110
2025-11-24	324.52	325.85	317.62	319.05	-0.29%	10,773,810
2025-11-21	311.91	323.83	311.44	319.97	+2.71%	8,406,306
2025-11-20	310.81	314.75	310.00	311.54	+0.79%	7,337,568
2025-11-19	313.93	315.00	304.53	309.09	-1.43%	8,181,075
2025-11-18	317.01	317.50	308.77	313.58	-2.17%	9,182,145
2025-11-17	320.60	327.88	319.43	320.52	-0.42%	6,485,370
2025-11-14	326.95	328.21	320.49	321.86	-3.21%	8,676,498
2025-11-13	338.35	339.03	331.29	332.52	-1.93%	7,788,683
2025-11-12	328.45	343.17	327.08	339.06	+3.55%	10,403,260
2025-11-11	323.30	327.86	319.88	327.45	+1.83%	7,157,796
2025-11-10	319.99	324.25	317.17	321.58	-0.81%	9,283,842
2025-11-07	319.65	324.55	314.16	324.21	+0.82%	9,402,873
2025-11-06	328.92	332.37	321.45	321.56	-1.89%	7,922,131
2025-11-05	326.30	330.21	324.22	327.74	-0.93%	9,697,089
2025-11-04	327.63	336.50	327.20	330.83	-0.89%	9,646,591
2025-11-03	339.13	340.70	326.60	333.79	-2.27%	11,181,380

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+5.38%). Worst month: May (-5.23%). Based on 5 years of daily data (2022–2026).

Jan-4.01%
Feb-4.39%
Mar+1.10%
Apr+3.06%
May-5.23%
Jun+2.89%
Jul-0.97%
Aug+5.38%
Sep+1.99%
Oct+1.65%
Nov+2.60%
Dec-4.94%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is UnitedHealth Group Incorporated's (UNH) latest close?

406.97 on 2026-10-30, from the Closelook data lake's daily price record.

What is UNH's 52-week high and low?

461.62 high and 255.97 low over the trailing 52 weeks, as of 2026-10-30.

What is UnitedHealth Group Incorporated's strongest and weakest month historically?

Historically, UNH's strongest calendar month has been Aug (average +5.38%) and its weakest May (average -5.23%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on UNH?

Uptrend stack intact: Trades +4.4% vs the 50-day and +12.3% vs the 200-day average, 11.8% below the 52-week high and +59% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UNH above its 50-day and 200-day moving averages?

UnitedHealth Group Incorporated trades 4.4% above its 50-day and 12.3% above its 200-day moving average (2.1% above its 20-day). As of 2026-10-30.