Unum Group (UNM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 89.56 | 90.71 | 88.87 | 90.56 | +0.84% | 1,448,324 |
| 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 |
| 2025-10-31 | 73.56 | 73.68 | 72.79 | 73.42 | -0.11% | 1,733,632 |
| 2025-10-30 | 74.90 | 75.34 | 73.42 | 73.50 | -1.82% | 2,214,069 |
| 2025-10-29 | 74.21 | 75.30 | 74.16 | 74.86 | +0.24% | 1,609,710 |
| 2025-10-28 | 75.78 | 75.83 | 74.62 | 74.68 | -1.48% | 1,209,809 |
| 2025-10-27 | 76.55 | 76.70 | 75.74 | 75.80 | -0.37% | 879,081 |
| 2025-10-24 | 76.13 | 76.70 | 75.89 | 76.08 | -0.43% | 757,265 |
| 2025-10-23 | 76.47 | 76.66 | 75.95 | 76.41 | +0.26% | 741,351 |
| 2025-10-22 | 76.60 | 77.36 | 75.78 | 76.21 | -0.48% | 1,058,293 |
| 2025-10-21 | 75.99 | 76.98 | 75.75 | 76.58 | +1.16% | 963,047 |
| 2025-10-20 | 75.75 | 76.12 | 75.31 | 75.70 | +0.32% | 849,150 |
| 2025-10-17 | 73.76 | 75.49 | 73.69 | 75.46 | +2.40% | 1,203,672 |
| 2025-10-16 | 75.47 | 75.67 | 73.59 | 73.69 | -2.95% | 983,976 |
| 2025-10-15 | 76.53 | 77.06 | 75.44 | 75.93 | -0.89% | 834,412 |
| 2025-10-14 | 75.04 | 76.62 | 75.04 | 76.61 | +1.52% | 1,093,077 |
| 2025-10-13 | 76.32 | 76.66 | 75.08 | 75.46 | -0.51% | 1,043,623 |
| 2025-10-10 | 76.96 | 77.55 | 75.69 | 75.85 | -1.20% | 1,410,091 |
| 2025-10-09 | 78.87 | 79.20 | 76.39 | 76.77 | -2.35% | 1,624,520 |
| 2025-10-08 | 78.76 | 79.03 | 77.95 | 78.62 | +0.46% | 716,908 |
| 2025-10-07 | 78.65 | 79.29 | 78.12 | 78.26 | -0.48% | 653,907 |
| 2025-10-06 | 79.57 | 79.93 | 78.37 | 78.64 | -0.98% | 726,076 |
| 2025-10-03 | 78.91 | 79.74 | 78.60 | 79.42 | +1.04% | 1,149,554 |
| 2025-10-02 | 77.87 | 78.78 | 77.68 | 78.60 | +0.43% | 784,385 |
| 2025-10-01 | 77.36 | 78.44 | 77.07 | 78.26 | +0.62% | 853,206 |
| 2025-09-30 | 77.60 | 77.94 | 76.87 | 77.78 | +0.46% | 1,028,170 |
| 2025-09-29 | 78.46 | 78.46 | 77.14 | 77.42 | -1.07% | 838,390 |
| 2025-09-26 | 77.31 | 78.43 | 77.31 | 78.26 | +2.03% | 741,735 |
| 2025-09-25 | 76.77 | 77.24 | 76.28 | 76.70 | -0.17% | 939,682 |
| 2025-09-24 | 76.70 | 77.62 | 76.45 | 76.83 | +0.17% | 1,609,897 |
| 2025-09-23 | 75.88 | 77.53 | 75.88 | 76.70 | +1.05% | 1,259,374 |
| 2025-09-22 | 75.85 | 76.36 | 75.29 | 75.90 | -0.41% | 1,332,198 |
| 2025-09-19 | 76.82 | 77.00 | 75.30 | 76.21 | -0.05% | 4,499,233 |
| 2025-09-18 | 75.10 | 76.40 | 74.94 | 76.25 | +1.53% | 1,389,256 |
| 2025-09-17 | 74.25 | 75.64 | 74.25 | 75.10 | +1.20% | 1,342,492 |
| 2025-09-16 | 75.24 | 75.24 | 73.51 | 74.21 | -0.92% | 1,316,479 |
| 2025-09-15 | 75.21 | 76.04 | 74.75 | 74.90 | -0.45% | 1,324,428 |
| 2025-09-12 | 75.00 | 75.65 | 74.58 | 75.24 | -0.03% | 1,525,048 |
| 2025-09-11 | 73.71 | 75.33 | 73.41 | 75.26 | +2.09% | 1,802,954 |
| 2025-09-10 | 73.15 | 73.77 | 72.79 | 73.72 | +0.61% | 1,087,528 |
| 2025-09-09 | 73.85 | 74.10 | 72.90 | 73.27 | -0.57% | 1,521,456 |
| 2025-09-08 | 73.56 | 74.02 | 72.44 | 73.69 | -0.09% | 2,048,298 |
| 2025-09-05 | 73.07 | 73.95 | 72.10 | 73.76 | +0.94% | 2,680,413 |
| 2025-09-04 | 73.05 | 73.47 | 72.60 | 73.07 | +0.40% | 1,755,068 |
| 2025-09-03 | 70.36 | 73.14 | 70.01 | 72.78 | +3.93% | 3,896,295 |
| 2025-09-02 | 69.46 | 70.04 | 68.70 | 70.03 | +0.24% | 1,204,779 |
| 2025-08-29 | 69.57 | 70.00 | 69.03 | 69.86 | +0.78% | 956,166 |
| 2025-08-28 | 69.83 | 69.83 | 68.95 | 69.32 | -0.32% | 903,977 |
| 2025-08-27 | 69.12 | 70.02 | 69.10 | 69.54 | +0.10% | 999,948 |
| 2025-08-26 | 69.00 | 69.52 | 68.73 | 69.47 | +0.45% | 1,097,910 |
| 2025-08-25 | 69.66 | 70.00 | 69.12 | 69.16 | -1.09% | 839,138 |
| 2025-08-22 | 69.99 | 70.60 | 69.56 | 69.92 | +0.84% | 930,865 |
| 2025-08-21 | 69.38 | 69.81 | 69.01 | 69.34 | -0.16% | 893,470 |
| 2025-08-20 | 69.46 | 69.74 | 69.11 | 69.45 | +0.52% | 1,031,611 |
| 2025-08-19 | 68.40 | 69.53 | 68.38 | 69.09 | +0.74% | 782,137 |
| 2025-08-18 | 68.43 | 68.88 | 68.28 | 68.58 | -0.35% | 1,342,263 |
| 2025-08-15 | 71.02 | 71.19 | 68.71 | 68.82 | -2.92% | 1,370,448 |
| 2025-08-14 | 70.91 | 71.13 | 70.46 | 70.89 | -0.17% | 961,611 |
| 2025-08-13 | 70.62 | 71.16 | 70.29 | 71.01 | +0.95% | 1,133,415 |
| 2025-08-12 | 69.97 | 70.60 | 69.85 | 70.34 | +1.37% | 1,094,426 |
| 2025-08-11 | 69.81 | 69.88 | 69.21 | 69.39 | +0.00% | 1,361,876 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+6.15%). Worst month: Jul (-1.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Unum Group's (UNM) latest close?
90.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is UNM's 52-week high and low?
93.22 high and 68.28 low over the trailing 52 weeks, as of 2026-08-07.
What is Unum Group's strongest and weakest month historically?
Historically, UNM's strongest calendar month has been Sep (average +6.15%) 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 965 daily bars in the Closelook data lake.