Unum Group (UNM)

Historical Prices For Unum Group (UNM)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	76.13	76.70	75.89	76.08	757,265	76.08
10/23/2025	76.47	76.66	75.95	76.41	741,351	76.41
10/22/2025	76.60	77.36	75.78	76.21	1,058,293	76.21
10/21/2025	75.99	76.98	75.75	76.58	963,047	76.58
10/20/2025	75.75	76.12	75.31	75.70	849,150	75.70
10/17/2025	73.76	75.49	73.69	75.46	1,203,672	75.46
10/16/2025	75.47	75.67	73.59	73.69	983,956	73.69
10/15/2025	76.53	77.06	75.44	75.93	834,412	75.93
10/14/2025	75.04	76.62	75.04	76.61	1,093,077	76.61
10/13/2025	76.32	76.66	75.08	75.46	1,043,600	75.46
10/10/2025	76.96	77.55	75.69	75.85	1,410,091	75.85
10/09/2025	78.87	79.20	76.39	76.77	1,624,505	76.77
10/08/2025	78.76	79.03	77.95	78.62	716,909	78.62
10/07/2025	78.65	79.29	78.12	78.26	653,912	78.26
10/06/2025	79.57	79.93	78.37	78.64	726,076	78.64
10/03/2025	78.91	79.74	78.60	79.42	1,149,554	79.42
10/02/2025	77.87	78.78	77.68	78.60	784,385	78.60
10/01/2025	77.36	78.44	77.07	78.26	853,206	78.26
9/30/2025	77.60	77.94	76.87	77.78	1,028,171	77.78
9/29/2025	78.46	78.46	77.14	77.42	838,319	77.42
9/26/2025	77.31	78.43	77.31	78.26	743,718	78.26
9/25/2025	76.77	77.24	76.28	76.70	939,682	76.70
9/24/2025	76.70	77.62	76.45	76.83	1,609,897	76.83
9/23/2025	75.88	77.53	75.88	76.70	1,259,374	76.70
9/22/2025	75.85	76.36	75.29	75.90	1,332,198	75.90
9/19/2025	76.82	77.00	75.30	76.21	4,499,234	76.21
9/18/2025	75.10	76.40	74.94	76.25	1,389,256	76.25
9/17/2025	74.25	75.64	74.25	75.10	1,342,492	75.10
9/16/2025	75.24	75.24	73.51	74.21	1,316,479	74.21
9/15/2025	75.21	76.04	74.75	74.90	1,324,428	74.90
9/12/2025	75.00	75.65	74.58	75.24	1,525,048	75.24
9/11/2025	73.71	75.33	73.41	75.26	1,802,954	75.26
9/10/2025	73.15	73.77	72.79	73.72	1,087,528	73.72
9/09/2025	73.85	74.10	72.90	73.27	1,521,454	73.27
9/08/2025	73.56	74.02	72.44	73.69	2,048,514	73.69
9/05/2025	73.07	73.95	72.10	73.76	2,680,413	73.76
9/04/2025	73.05	73.47	72.60	73.07	1,755,068	73.07
9/03/2025	70.36	73.14	70.01	72.78	3,896,153	72.78
9/02/2025	69.46	70.04	68.70	70.03	1,204,779	70.03
8/29/2025	69.57	70.00	69.03	69.86	956,166	69.86
8/28/2025	69.83	69.83	68.95	69.32	903,978	69.32
8/27/2025	69.12	70.02	69.10	69.54	999,948	69.54
8/26/2025	69.00	69.52	68.73	69.47	1,097,910	69.47
8/25/2025	69.66	70.00	69.12	69.16	839,138	69.16
8/22/2025	69.99	70.60	69.56	69.92	930,865	69.92
8/21/2025	69.38	69.81	69.01	69.34	893,470	69.34
8/20/2025	69.46	69.74	69.11	69.45	1,031,611	69.45
8/19/2025	68.40	69.53	68.38	69.09	782,137	69.09
8/18/2025	68.43	68.88	68.28	68.58	1,342,263	68.58
8/15/2025	71.02	71.19	68.71	68.82	1,370,448	68.82
8/14/2025	70.91	71.13	70.46	70.89	961,611	70.89
8/13/2025	70.62	71.16	70.29	71.01	1,133,415	71.01
8/12/2025	69.97	70.60	69.85	70.34	1,094,426	70.34
8/11/2025	69.81	69.88	69.21	69.39	1,361,876	69.39
8/08/2025	69.08	69.69	68.28	69.39	1,637,427	69.39
8/07/2025	70.52	71.00	68.37	68.55	2,181,747	68.55
8/06/2025	70.44	70.98	69.90	70.49	1,106,376	70.49
8/05/2025	70.00	71.00	69.56	70.01	1,572,926	70.01
8/04/2025	70.01	70.52	69.47	69.95	1,659,634	69.95
8/01/2025	71.00	71.46	68.79	69.73	2,993,829	69.73
7/31/2025	71.26	72.43	70.57	71.81	3,345,361	71.81
7/30/2025	71.03	74.47	69.09	71.11	6,831,300	71.11
7/29/2025	81.15	81.67	80.50	80.97	1,551,222	80.97
7/28/2025	80.65	80.66	79.97	80.08	1,182,403	80.08
7/25/2025	79.80	80.87	79.79	80.76	981,820	80.76