9.83
price up icon1.34%   0.13
after-market After Hours: 9.82 -0.010 -0.10%
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 March 12, 2025, is $9.83.
  • 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 69.78% to $9.83 now.
  • The 52-week high stock price for UG is $16.25, representing a 65.31% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for UG is $7.0202, indicating a -28.58% decrease from the current share price, occurred on March 25, 2024.
  • 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
Mar 12, 2025 $9.84 $9.70 $0.14 2,360.0 +1.34%
Mar 11, 2025 $10.20 $9.70 $0.50 4,489.0 -0.41%
Mar 10, 2025 $10.29 $9.74 $0.5495 5,982.0 -2.50%
Mar 07, 2025 $10.20 $9.76 $0.4375 2,808.0 +2.99%
Mar 06, 2025 $9.78 $9.61 $0.17 3,836.0 -2.12%
Mar 05, 2025 $10.28 $9.91 $0.3712 7,517.0 -2.36%
Mar 04, 2025 $10.24 $9.89 $0.3491 19,754.0 +0.50%
Mar 03, 2025 $10.26 $10.10 $0.1609 2,417.0 -2.60%
Feb 28, 2025 $10.43 $10.13 $0.2999 2,102.0 +2.98%
Feb 27, 2025 $10.34 $10.05 $0.2825 8,348.0 -2.89%
Feb 26, 2025 $10.40 $10.05 $0.35 4,513.0 +1.77%
Feb 25, 2025 $10.50 $10.05 $0.4466 4,198.0 +1.29%
Feb 24, 2025 $10.55 $10.00 $0.5499 7,620.0 -4.16%
Feb 21, 2025 $10.92 $10.41 $0.513 13,282.0 -2.90%
Feb 20, 2025 $10.85 $10.33 $0.5243 9,073.0 +0.37%
Feb 19, 2025 $10.87 $10.31 $0.56 6,425.0 -0.42%
Feb 18, 2025 $11.07 $10.71 $0.365 9,751.0 -0.60%
Feb 14, 2025 $10.88 $10.34 $0.54 7,846.0 +5.12%
Feb 13, 2025 $10.40 $10.35 $0.0492 1,647.0 -0.67%
Feb 12, 2025 $10.47 $10.40 $0.0726 2,742.0 -2.16%
Feb 11, 2025 $10.65 $10.17 $0.48 8,035.0 -1.84%

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
Mar, 2025 $10.29 $9.61 $0.6795 51,523.0 -5.21%
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%
$5.52
price down icon 2.99%
$33.93
price down icon 2.25%
household_personal_products CLX
$147.50
price down icon 0.63%
household_personal_products EL
$66.44
price down icon 4.54%
household_personal_products CHD
$109.03
price down icon 2.82%
$23.07
price down icon 1.79%
Cap:     |  Volume (24h):