United-Guardian, Inc. (UG) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.0%
- 3M
- +7.5%
- YTD
- +16.5%
- 1Y
- -10.8%
- 3Y
- -4.3%
- 5Y
- -14.5%
Loading 10-year price history...
UG Historical Performance
UG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -19.2%
- 2003 annual price return
- +89.6%
- 2004 annual price return
- +6.4%
- 2005 annual price return
- +5.8%
- 2006 annual price return
- +0.7%
- 2007 annual price return
- +21.8%
- 2008 annual price return
- -12.4%
- 2009 annual price return
- +27.0%
- 2010 annual price return
- +21.7%
- 2011 annual price return
- +6.6%
- 2012 annual price return
- +31.2%
- 2013 annual price return
- +40.9%
- 2014 annual price return
- -29.1%
- 2015 annual price return
- -1.6%
- 2016 annual price return
- -23.6%
- 2017 annual price return
- +19.7%
- 2018 annual price return
- +1.0%
- 2019 annual price return
- +4.4%
- 2020 annual price return
- -29.2%
- 2021 annual price return
- +13.1%
- 2022 annual price return
- -36.7%
- 2023 annual price return
- -32.3%
- 2024 annual price return
- +24.8%
- 2025 annual price return
- -36.9%
- 2026 annual price return
- +9.6%
UG Stock Price Trajectory (1980–2026)
As of June 29, 2026, United-Guardian, Inc. (UG) trades at $7.14, representing a -10.8% return over the past year. The stock has delivered a -33.3% total return over five years (-14.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $35.25 on May 6, 2014. From this peak, UG has corrected -79.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers IOSP (-4.0% 1Y), KRMD (+22.1% 1Y), and LIQT (-48.7% 1Y), UG has underperformed the peer group average. Compare UG vs IOSP →
UG Historical Price Data · from 1980
Rows 1–50 of 11,716| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 7.14 | 7.14 | 6.96 | 7.14 | 593 | -0.28% |
| 2026-06-26 | 7.09 | 7.17 | 7.08 | 7.16 | 11K | +0.42% |
| 2026-06-25 | 7.20 | 7.20 | 7.00 | 7.13 | 4K | -0.84% |
| 2026-06-24 | 7.35 | 7.41 | 7.11 | 7.19 | 7K | -0.14% |
| 2026-06-23 | 6.98 | 7.24 | 6.94 | 7.20 | 5K | +2.86% |
| 2026-06-22 | 6.94 | 7.18 | 6.94 | 7.00 | 3K | -0.57% |
| 2026-06-18 | 7.07 | 7.14 | 6.98 | 7.04 | 7K | +0.28% |
| 2026-06-17 | 7.05 | 7.05 | 6.99 | 7.02 | 369 | +0.29% |
| 2026-06-16 | 7.09 | 7.09 | 6.88 | 7.00 | 7K | -0.28% |
| 2026-06-15 | 7.08 | 7.08 | 6.94 | 7.02 | 5K | +0.14% |
| 2026-06-12 | 7.00 | 7.05 | 7.00 | 7.01 | 3K | -0.14% |
| 2026-06-11 | 6.90 | 7.16 | 6.88 | 7.02 | 7K | +1.74% |
| 2026-06-10 | 6.96 | 7.12 | 6.90 | 6.90 | 17K | -0.86% |
| 2026-06-09 | 6.91 | 7.06 | 6.91 | 6.96 | 2K | +1.02% |
| 2026-06-08 | 7.01 | 7.01 | 6.86 | 6.89 | 4K | -1.71% |
| 2026-06-05 | 6.94 | 7.49 | 6.90 | 7.01 | 4K | +0.14% |
| 2026-06-04 | 6.92 | 7.16 | 6.92 | 7.00 | 5K | +0.14% |
| 2026-06-03 | 6.98 | 7.00 | 6.96 | 6.99 | 8K | +0.07% |
| 2026-06-02 | 7.00 | 7.01 | 6.87 | 6.99 | 3K | -0.07% |
| 2026-06-01 | 6.97 | 7.02 | 6.93 | 6.99 | 5K | +0.87% |
| 2026-05-29 | 6.99 | 7.05 | 6.86 | 6.93 | 4K | -1.28% |
| 2026-05-28 | 7.05 | 7.06 | 6.93 | 7.02 | 2K | 0.00% |
| 2026-05-27 | 7.00 | 7.25 | 7.00 | 7.02 | 9K | -1.13% |
| 2026-05-26 | 7.12 | 7.35 | 7.10 | 7.10 | 4K | -0.98% |
| 2026-05-22 | 7.10 | 7.37 | 7.00 | 7.17 | 5K | +1.13% |
| 2026-05-21 | 7.07 | 7.25 | 7.00 | 7.09 | 4K | +0.71% |
| 2026-05-20 | 7.10 | 7.20 | 6.95 | 7.04 | 5K | -0.85% |
| 2026-05-19 | 7.03 | 7.24 | 6.96 | 7.10 | 3K | +1.28% |
| 2026-05-18 | 7.07 | 7.08 | 6.96 | 7.01 | 3K | -2.09% |
| 2026-05-15 | 7.15 | 7.23 | 7.05 | 7.16 | 3K | -0.14% |
| 2026-05-14 | 6.93 | 7.30 | 6.93 | 7.17 | 5K | +2.58% |
| 2026-05-13 | 7.06 | 7.06 | 6.92 | 6.99 | 4K | +0.22% |
| 2026-05-12 | 7.06 | 7.28 | 6.97 | 6.97 | 6K | -0.36% |
| 2026-05-11 | 7.10 | 7.10 | 6.90 | 7.00 | 12K | +1.89% |
| 2026-05-08 | 6.66 | 6.96 | 6.66 | 6.87 | 3K | -1.86% |
| 2026-05-07 | 7.13 | 7.37 | 7.00 | 7.00 | 3K | +4.32% |
| 2026-05-06 | 7.49 | 7.49 | 6.71 | 6.71 | 30K | -4.82% |
| 2026-05-05 | 7.25 | 7.43 | 7.05 | 7.05 | 7K | -5.11% |
| 2026-05-04 | 7.55 | 7.55 | 7.25 | 7.43 | 1K | -0.67% |
| 2026-05-01 | 6.99 | 7.49 | 6.90 | 7.48 | 6K | +4.91% |
| 2026-04-30 | 7.12 | 7.22 | 7.00 | 7.13 | 3K | 0.00% |
| 2026-04-29 | 7.05 | 7.13 | 6.80 | 7.13 | 15 | +1.28% |
| 2026-04-28 | 6.95 | 7.04 | 6.95 | 7.04 | 2K | +1.00% |
| 2026-04-27 | 7.21 | 7.21 | 6.91 | 6.97 | 5K | -3.33% |
| 2026-04-24 | 6.85 | 7.34 | 6.70 | 7.21 | 17K | +6.03% |
| 2026-04-23 | 6.80 | 6.92 | 6.76 | 6.80 | 6K | +0.74% |
| 2026-04-22 | 6.74 | 6.84 | 6.72 | 6.75 | 3K | +1.35% |
| 2026-04-21 | 6.66 | 6.66 | 6.66 | 6.66 | 969 | +0.15% |
| 2026-04-20 | 6.75 | 6.89 | 6.65 | 6.65 | 3K | -3.48% |
| 2026-04-17 | 6.70 | 6.89 | 6.70 | 6.89 | 6K | +3.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UG — Frequently Asked Questions
Quick answers to the most common questions about buying UG stock.
How has UG stock performed recently?
UG declined -10.8% over the past year, below its 5-year annualized CAGR of -14.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is UG's all-time high price?
United-Guardian, Inc. reached $35.25 on 2014-05-06. The 52-week high is $9.88. Current 1-year return of -10.8% places the stock further from historical peaks.
Where can I download UG historical price data?
This page provides UG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.