Unum Group (UNM) — Price History

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

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1.1% vs the 50-day and +8.8% vs the 200-day average, 5.8% below the 52-week high and +32.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Unum Group trades 1.1% below its 50-day and 8.8% above its 200-day moving average. (as of 2026-10-30)

Unum provides workplace insurance that pays out when an employee cannot work or dies, sold through employers rather than direct to households. It writes group and individual disability cover, life and accidental-death benefits, plus voluntary products such as dental, vision and critical-illness plans.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UNM 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	91.15	91.39	90.05	91.14	-0.49%	1,066,998
2026-10-29	90.97	92.12	90.44	91.59	+1.48%	1,001,582
2026-10-28	89.69	90.27	88.87	90.25	+1.22%	1,646,551
2026-10-27	88.75	89.72	87.58	89.16	-1.07%	1,974,115
2026-10-26	92.44	92.58	90.11	90.12	-0.18%	1,273,621
2026-10-23	92.81	92.93	89.71	90.28	-3.70%	1,456,875
2026-10-22	93.47	93.92	92.14	93.75	+0.04%	1,485,390
2026-10-21	94.02	94.16	93.11	93.71	+0.30%	1,143,287
2026-10-20	92.35	94.08	92.35	93.43	+1.81%	1,344,482
2026-10-19	92.09	92.71	91.63	91.77	-0.50%	1,103,193
2026-10-16	92.69	93.54	92.13	92.23	-0.19%	1,135,899
2026-10-15	93.86	93.86	91.06	92.41	+1.04%	1,597,732
2026-10-14	89.65	91.89	89.54	91.46	-0.64%	2,214,049
2026-10-13	93.01	93.46	92.02	92.05	-0.50%	1,461,589
2026-10-12	90.94	93.36	90.94	92.51	+0.92%	1,689,373
2026-10-09	91.90	93.74	91.46	91.67	-1.05%	1,243,325
2026-10-08	93.12	93.89	91.49	92.64	-0.60%	2,404,614
2026-10-07	91.01	93.39	90.18	93.20	+1.49%	2,571,727
2026-10-06	89.62	93.07	89.50	91.83	+2.11%	2,035,236
2026-10-05	87.00	90.97	87.00	89.93	+1.54%	1,750,127
2026-10-02	88.25	89.03	88.05	88.57	+0.56%	1,056,909
2026-10-01	87.42	88.08	85.78	88.08	+0.40%	1,125,214
2026-09-30	88.07	89.18	87.42	87.73	-0.58%	1,363,557
2026-09-29	90.72	91.00	87.65	88.24	-3.16%	1,787,507
2026-09-28	91.37	92.50	91.08	91.12	-1.05%	1,347,237
2026-09-25	91.08	92.92	91.08	92.09	+1.08%	1,471,377
2026-09-24	94.25	94.90	91.03	91.11	-3.55%	1,957,794
2026-09-23	92.76	95.64	92.28	94.46	+1.22%	1,791,683
2026-09-22	93.79	94.10	92.30	93.32	-0.26%	1,975,312
2026-09-21	95.98	96.13	93.54	93.56	-1.71%	1,537,413
2026-09-18	95.88	96.19	94.19	95.19	-0.45%	6,249,489
2026-09-17	95.44	96.37	95.00	95.62	+0.84%	2,263,846
2026-09-16	95.52	96.75	93.42	94.82	-1.11%	3,539,485
2026-09-15	94.50	96.01	93.97	95.88	+1.01%	2,774,092
2026-09-14	94.80	95.33	93.48	94.92	+0.53%	2,877,529
2026-09-11	95.37	95.69	93.15	94.42	+0.12%	1,959,300
2026-09-10	94.53	94.65	93.10	94.31	+1.33%	1,559,698
2026-09-09	94.03	94.86	92.78	93.07	-1.06%	1,059,791
2026-09-08	95.00	95.45	93.84	94.07	-1.86%	1,195,526
2026-09-04	95.66	96.77	95.31	95.85	-0.75%	1,297,063
2026-09-03	93.44	96.58	93.26	96.57	+4.06%	1,340,983
2026-09-02	93.30	94.00	91.75	92.80	+1.21%	1,040,452
2026-09-01	93.99	94.00	91.24	91.69	-1.64%	1,445,156
2026-08-31	92.74	93.54	91.68	93.22	+0.18%	1,462,246
2026-08-28	92.91	93.45	91.94	93.05	+0.65%	1,546,394
2026-08-27	92.02	93.30	91.07	92.45	+1.03%	1,477,341
2026-08-26	89.76	91.55	89.19	91.51	+2.03%	1,602,915
2026-08-25	89.82	90.14	88.49	89.69	+0.22%	1,084,305
2026-08-24	87.89	89.60	87.89	89.49	+1.96%	1,072,412
2026-08-21	87.64	88.35	87.36	87.77	+0.94%	1,044,228
2026-08-20	87.34	88.18	86.54	86.95	-0.79%	1,093,942
2026-08-19	89.94	90.55	87.44	87.64	-2.37%	1,378,954
2026-08-18	92.60	92.78	89.75	89.77	-1.90%	1,071,443
2026-08-17	93.58	94.45	91.46	91.51	-1.95%	1,025,991
2026-08-14	92.81	94.06	92.60	93.33	+0.68%	1,248,155
2026-08-13	92.64	94.55	92.35	92.70	+0.99%	1,025,523
2026-08-12	89.87	91.99	89.87	91.79	+2.16%	1,362,823
2026-08-11	90.74	91.53	89.80	89.85	-1.69%	1,514,300
2026-08-10	90.35	91.48	89.80	91.39	+0.92%	1,076,645
2026-08-07	89.56	90.71	88.87	90.56	+0.84%	1,448,352
2026-08-06	89.69	90.39	89.02	89.81	+0.82%	937,638
2026-08-05	91.30	91.30	88.32	89.08	-2.53%	1,754,159
2026-08-04	89.87	91.50	89.19	91.39	+1.42%	1,349,330
2026-08-03	86.07	91.08	85.94	90.11	+4.65%	2,112,560
2026-07-31	86.84	86.84	85.32	86.11	-0.76%	1,391,582
2026-07-30	82.74	86.89	82.70	86.77	+3.75%	2,436,967
2026-07-29	83.50	84.98	82.11	83.63	-4.89%	2,760,669
2026-07-28	86.65	88.19	86.60	87.93	+1.75%	1,933,667
2026-07-27	86.59	87.57	85.57	86.42	+0.23%	2,317,607
2026-07-24	85.25	86.74	84.67	86.22	-0.27%	1,410,996
2026-07-23	87.14	87.20	85.47	86.45	-1.53%	1,983,525
2026-07-22	88.54	88.67	87.45	87.79	-0.67%	749,056
2026-07-21	88.19	89.03	87.78	88.38	-0.53%	953,444
2026-07-20	89.03	89.59	88.64	88.85	-0.22%	781,738
2026-07-17	89.50	90.41	88.63	89.05	-0.58%	1,148,399
2026-07-16	89.16	89.99	88.53	89.57	+0.64%	819,738
2026-07-15	88.11	89.35	87.76	89.00	+0.60%	1,322,481
2026-07-14	89.02	89.78	88.03	88.47	-1.05%	1,520,128
2026-07-13	88.23	89.54	87.75	89.41	+2.18%	1,349,287
2026-07-10	88.62	88.80	87.44	87.50	-1.06%	1,314,763
2026-07-09	87.85	88.54	87.09	88.44	+0.80%	1,334,630
2026-07-08	89.72	89.73	87.46	87.74	-1.64%	1,322,169
2026-07-07	90.22	90.90	89.04	89.20	-0.35%	2,091,723
2026-07-06	91.99	91.99	85.51	89.51	-3.06%	2,744,440
2026-07-02	91.78	92.36	90.43	92.34	+1.03%	926,381
2026-07-01	89.93	92.11	89.66	91.40	+2.24%	1,343,150
2026-06-30	89.43	90.57	88.95	89.40	-0.30%	1,195,190
2026-06-29	89.33	89.88	88.57	89.67	-0.50%	1,265,110
2026-06-26	89.51	90.12	88.78	90.12	+1.35%	1,626,323
2026-06-25	88.84	89.75	87.48	88.92	+0.30%	1,090,286
2026-06-24	91.34	91.34	88.55	88.65	-2.95%	1,343,850
2026-06-23	90.79	91.47	90.25	91.34	+0.84%	1,222,031
2026-06-22	90.33	91.38	90.05	90.58	+0.67%	1,323,661
2026-06-18	91.98	92.57	89.61	89.98	-1.79%	5,940,650
2026-06-17	91.96	92.72	91.26	91.62	-0.74%	1,349,894
2026-06-16	92.42	92.89	91.39	92.30	+0.52%	1,362,476
2026-06-15	92.45	93.22	91.54	91.82	-0.98%	1,291,868
2026-06-12	91.99	92.97	91.56	92.73	+1.11%	1,789,560
2026-06-11	91.35	92.00	90.83	91.71	+1.14%	1,462,936
2026-06-10	88.68	91.36	88.01	90.68	+3.05%	2,085,366
2026-06-09	87.31	88.92	87.11	88.00	+1.13%	1,711,609
2026-06-08	86.34	87.81	86.01	87.02	+0.21%	1,423,162
2026-06-05	85.41	86.88	85.32	86.84	+2.27%	1,169,340
2026-06-04	84.33	85.39	84.24	84.91	+1.68%	963,315
2026-06-03	84.55	84.55	82.61	83.51	-0.78%	867,908
2026-06-02	83.03	85.06	83.03	84.17	+0.89%	1,046,188
2026-06-01	82.93	84.11	82.56	83.43	+0.24%	1,039,593
2026-05-29	82.34	84.26	82.34	83.23	+0.95%	1,589,596
2026-05-28	82.70	83.18	82.23	82.45	-1.15%	973,466
2026-05-27	84.10	84.62	83.34	83.41	-1.20%	1,192,640
2026-05-26	83.88	84.90	83.32	84.42	-0.12%	889,255
2026-05-22	84.78	84.99	84.14	84.52	+0.04%	913,438
2026-05-21	83.86	85.27	83.02	84.49	+0.79%	1,389,027
2026-05-20	82.44	84.04	81.86	83.83	+1.95%	1,108,196
2026-05-19	82.83	83.24	81.72	82.23	-0.65%	984,632
2026-05-18	81.72	83.46	81.72	82.77	+1.38%	1,121,697
2026-05-15	81.03	81.87	80.78	81.64	+0.91%	1,140,745
2026-05-14	80.43	81.50	80.43	80.90	+0.58%	819,566
2026-05-13	80.89	81.44	80.10	80.43	-0.90%	919,396
2026-05-12	80.06	82.00	80.06	81.16	-0.43%	988,044
2026-05-11	81.14	81.86	80.77	81.51	+0.78%	1,410,426
2026-05-08	80.51	81.58	79.92	80.88	+0.70%	1,161,275
2026-05-07	80.22	80.71	79.41	80.32	+0.04%	1,335,623
2026-05-06	80.99	82.21	80.25	80.29	-0.67%	1,159,673
2026-05-05	80.65	81.70	80.18	80.83	+0.74%	1,017,731
2026-05-04	80.43	81.72	80.02	80.24	-0.74%	949,811
2026-05-01	80.10	81.41	79.90	80.84	+0.57%	1,473,548
2026-04-30	80.14	81.20	79.83	80.38	-1.12%	2,101,825
2026-04-29	80.00	81.89	79.29	81.29	+4.46%	2,395,810
2026-04-28	77.69	78.39	77.28	77.82	+0.89%	1,742,299
2026-04-27	77.28	78.06	77.12	77.13	-0.45%	1,311,726
2026-04-24	76.92	77.49	76.68	77.48	-0.36%	1,224,543
2026-04-23	77.38	78.55	77.06	77.76	+0.56%	1,723,171
2026-04-22	78.78	78.78	76.47	77.33	-1.85%	2,572,715
2026-04-21	79.47	79.48	78.54	78.79	-0.56%	1,588,417
2026-04-20	79.41	80.19	79.13	79.23	-0.50%	1,126,728
2026-04-17	79.01	80.55	79.01	79.63	+0.82%	1,125,655
2026-04-16	79.24	79.79	78.36	78.98	+0.10%	1,200,893
2026-04-15	77.35	79.43	77.24	78.90	+1.77%	1,113,681
2026-04-14	77.03	77.92	76.86	77.53	+0.43%	704,680
2026-04-13	76.13	77.34	76.11	77.20	+0.69%	883,043
2026-04-10	76.40	76.92	75.95	76.67	+0.05%	846,278
2026-04-09	77.11	77.64	76.48	76.63	-1.19%	1,166,815
2026-04-08	76.62	77.64	76.54	77.55	+2.42%	1,343,250
2026-04-07	75.60	75.92	75.10	75.72	-0.16%	813,616
2026-04-06	73.94	75.84	73.94	75.84	+2.25%	879,560
2026-04-02	73.39	74.38	72.28	74.17	+0.42%	1,112,237
2026-04-01	73.85	74.61	72.89	73.86	+1.14%	1,911,221
2026-03-31	74.08	74.47	72.75	73.03	+0.05%	1,179,875
2026-03-30	73.75	73.83	71.72	72.99	+0.12%	1,562,151
2026-03-27	74.34	74.34	72.63	72.90	-2.08%	1,158,166
2026-03-26	74.45	75.17	74.06	74.45	-0.07%	1,000,708
2026-03-25	74.51	75.05	73.48	74.50	+0.89%	835,898
2026-03-24	72.95	74.13	72.82	73.84	+0.81%	1,321,210
2026-03-23	74.06	74.56	72.84	73.25	+1.01%	1,177,259
2026-03-20	73.50	73.78	72.08	72.52	-0.59%	11,804,960
2026-03-19	73.95	74.22	72.59	72.95	-1.74%	1,931,883
2026-03-18	74.40	75.09	73.54	74.24	-1.26%	1,895,311
2026-03-17	73.79	75.66	72.49	75.19	+3.23%	1,867,987
2026-03-16	72.47	73.20	72.02	72.84	+0.94%	1,472,239
2026-03-13	73.36	73.36	71.99	72.16	-0.73%	1,298,590
2026-03-12	71.55	73.17	70.78	72.69	+0.25%	1,762,682
2026-03-11	72.42	73.74	71.58	72.51	-0.37%	2,353,459
2026-03-10	73.36	74.04	71.62	72.78	-0.22%	1,672,266
2026-03-09	72.35	73.06	70.63	72.94	-0.79%	1,856,930
2026-03-06	73.20	73.65	71.68	73.52	-1.04%	1,759,120
2026-03-05	72.87	74.48	72.33	74.29	+1.23%	1,473,580
2026-03-04	70.58	73.42	70.03	73.39	+3.86%	1,766,544
2026-03-03	70.81	71.33	69.02	70.66	-2.01%	1,461,919
2026-03-02	71.50	72.69	71.23	72.11	+0.53%	1,654,829
2026-02-27	73.51	73.51	70.93	71.73	-2.83%	2,051,308
2026-02-26	73.41	74.23	72.51	73.82	+1.85%	1,311,220
2026-02-25	71.84	72.66	70.68	72.48	+1.17%	1,461,980
2026-02-24	70.82	71.97	70.49	71.64	+1.13%	1,604,751
2026-02-23	74.02	74.54	70.65	70.84	-3.82%	2,130,203
2026-02-20	74.04	74.50	72.64	73.65	+0.24%	1,535,517
2026-02-19	73.09	73.95	72.78	73.47	+0.29%	1,174,888
2026-02-18	72.87	73.36	71.74	73.26	+0.48%	1,159,628
2026-02-17	71.55	73.03	71.48	72.91	+1.77%	1,222,026
2026-02-13	70.28	72.49	69.96	71.64	+1.16%	1,483,097
2026-02-12	71.41	71.80	69.80	70.82	-0.83%	1,707,998
2026-02-11	71.76	72.06	70.45	71.41	-0.46%	1,989,050
2026-02-10	71.69	72.67	70.73	71.74	+0.06%	1,491,058
2026-02-09	74.34	75.71	71.55	71.70	-3.84%	2,330,324
2026-02-06	70.94	75.63	69.94	74.56	-1.45%	4,505,137
2026-02-05	77.11	78.42	75.53	75.66	-1.70%	2,786,280
2026-02-04	76.91	77.64	76.45	76.97	+0.54%	1,475,427
2026-02-03	76.42	77.20	75.82	76.56	+0.12%	1,196,802
2026-02-02	76.05	76.69	75.72	76.47	+0.66%	1,242,400
2026-01-30	75.37	76.28	74.75	75.97	-0.42%	1,824,187
2026-01-29	77.04	77.20	75.83	76.29	+0.00%	1,874,974
2026-01-28	75.65	76.56	75.19	76.29	+0.57%	1,009,449
2026-01-27	76.23	76.23	75.53	75.86	-0.69%	915,139
2026-01-26	76.25	77.17	75.77	76.39	+0.38%	760,653
2026-01-23	76.61	76.86	75.35	76.10	-1.09%	686,334
2026-01-22	76.48	76.95	75.95	76.94	+0.31%	889,727
2026-01-21	76.17	76.84	75.66	76.70	+1.62%	978,394
2026-01-20	75.68	76.42	75.22	75.48	-0.80%	1,590,911
2026-01-16	76.86	77.37	75.07	76.09	-1.68%	1,976,024
2026-01-15	80.03	80.55	77.30	77.39	-3.04%	2,108,551
2026-01-14	79.49	80.52	78.98	79.82	+0.62%	1,483,205
2026-01-13	81.00	81.16	78.92	79.33	-0.91%	1,263,581
2026-01-12	80.15	80.89	79.38	80.06	-0.29%	1,054,982
2026-01-09	80.25	80.89	80.22	80.29	-0.10%	821,484
2026-01-08	78.80	80.44	78.44	80.37	+2.50%	1,179,513
2026-01-07	79.04	79.04	77.52	78.41	-0.32%	1,055,223
2026-01-06	78.06	78.98	77.08	78.66	+0.45%	1,299,865
2026-01-05	76.20	79.19	75.90	78.31	+1.40%	1,281,424
2026-01-02	77.25	77.56	76.53	77.23	-0.35%	1,084,196
2025-12-31	78.40	78.40	77.44	77.50	-1.05%	774,043
2025-12-30	78.61	78.72	78.05	78.32	-0.32%	634,870
2025-12-29	78.91	79.36	78.16	78.57	-0.34%	688,479
2025-12-26	79.07	79.25	78.45	78.84	-0.27%	466,975
2025-12-24	79.28	79.43	78.82	79.05	-0.43%	382,142
2025-12-23	78.97	79.78	78.69	79.39	+0.89%	927,759
2025-12-22	79.06	79.80	78.48	78.69	-0.69%	999,886
2025-12-19	79.45	80.21	78.69	79.24	-0.28%	4,892,987
2025-12-18	77.75	79.57	77.08	79.46	+1.99%	1,789,893
2025-12-17	77.48	78.29	77.09	77.91	+0.50%	1,353,262
2025-12-16	77.42	77.66	76.77	77.52	+0.53%	1,290,974
2025-12-15	76.04	77.75	76.04	77.11	-0.01%	1,804,443
2025-12-12	76.72	77.19	76.17	77.12	+0.81%	1,399,720
2025-12-11	74.48	76.98	74.20	76.50	+3.02%	1,826,271
2025-12-10	73.52	74.46	73.01	74.26	+1.20%	2,458,766
2025-12-09	73.12	73.95	72.69	73.38	+0.77%	1,823,236
2025-12-08	73.68	74.20	71.72	72.82	-1.98%	1,829,070
2025-12-05	75.58	75.58	74.16	74.29	+1.30%	1,320,473
2025-12-04	73.41	73.94	73.03	73.34	-0.29%	1,243,314
2025-12-03	74.30	74.52	73.20	73.55	-1.01%	1,893,329
2025-12-02	75.49	75.53	74.04	74.30	-1.20%	1,272,174
2025-12-01	75.71	76.15	75.11	75.20	-1.01%	1,246,520
2025-11-28	76.37	76.87	75.91	75.97	-0.54%	685,284
2025-11-26	76.78	77.00	76.05	76.38	-0.22%	1,291,152
2025-11-25	76.23	77.30	75.85	76.55	+1.18%	1,251,622
2025-11-24	75.49	75.93	74.88	75.66	+0.00%	1,465,123
2025-11-21	76.35	76.88	75.26	75.66	-0.83%	1,174,279
2025-11-20	77.23	77.88	75.92	76.29	-0.27%	1,047,089
2025-11-19	76.85	77.47	76.11	76.50	-0.29%	1,305,350
2025-11-18	75.42	76.98	75.24	76.72	+1.05%	1,170,884
2025-11-17	76.69	76.80	75.45	75.92	-1.36%	1,293,983
2025-11-14	76.73	77.58	75.91	76.97	-0.04%	812,993
2025-11-13	77.20	78.00	76.70	77.00	-0.44%	1,137,901
2025-11-12	76.31	77.96	76.31	77.34	+1.32%	863,770
2025-11-11	77.30	77.80	76.27	76.33	-1.29%	882,886
2025-11-10	78.02	78.76	77.28	77.33	-1.05%	918,662
2025-11-07	76.28	78.35	75.64	78.15	+1.78%	1,881,703
2025-11-06	76.92	77.83	76.32	76.78	+0.01%	1,847,126
2025-11-05	78.61	78.71	76.25	76.77	-1.83%	2,494,522
2025-11-04	74.45	78.99	74.45	78.20	+7.23%	3,880,066
2025-11-03	72.91	73.68	72.21	72.93	-0.67%	2,319,241

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+4.46%). Worst month: Jul (-1.16%). Based on 5 years of daily data (2022–2026).

Jan+3.28%
Feb+2.41%
Mar-0.75%
Apr+1.33%
May+4.05%
Jun+2.60%
Jul-1.16%
Aug+0.72%
Sep+3.53%
Oct+4.46%
Nov+4.43%
Dec+0.37%

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

Quick answers

What is Unum Group's (UNM) latest close?

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

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

96.77 high and 69.02 low over the trailing 52 weeks, as of 2026-10-30.

What is Unum Group's strongest and weakest month historically?

Historically, UNM's strongest calendar month has been Oct (average +4.46%) and its weakest Jul (average -1.16%), 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 UNM?

Pullback inside an uptrend stack: Trades -1.1% vs the 50-day and +8.8% vs the 200-day average, 5.8% below the 52-week high and +32.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

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

Unum Group trades 1.1% below its 50-day and 8.8% above its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.