Unum Group (UNM) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +8.7%
- 3M
- +21.2%
- YTD
- +16.5%
- 1Y
- +14.7%
- 3Y
- +25.5%
- 5Y
- +27.2%
Loading 10-year price history...
UNM Historical Performance
UNM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -33.8%
- 2003 annual price return
- -13.3%
- 2004 annual price return
- +11.4%
- 2005 annual price return
- +29.9%
- 2006 annual price return
- -10.2%
- 2007 annual price return
- +14.4%
- 2008 annual price return
- -20.4%
- 2009 annual price return
- +5.9%
- 2010 annual price return
- +21.5%
- 2011 annual price return
- -15.1%
- 2012 annual price return
- -3.3%
- 2013 annual price return
- +63.5%
- 2014 annual price return
- +1.6%
- 2015 annual price return
- -4.2%
- 2016 annual price return
- +34.1%
- 2017 annual price return
- +24.0%
- 2018 annual price return
- -46.4%
- 2019 annual price return
- -3.0%
- 2020 annual price return
- -22.6%
- 2021 annual price return
- +11.2%
- 2022 annual price return
- +62.2%
- 2023 annual price return
- +12.3%
- 2024 annual price return
- +59.8%
- 2025 annual price return
- +6.3%
- 2026 annual price return
- -7.1%
UNM Stock Price Trajectory (1986–2026)
As of June 21, 2026, Unum Group (UNM) trades at $89.98, representing a +14.7% return over the past year. The stock has delivered a +260.6% total return over five years (+27.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $93.22 on June 15, 2026. From this peak, UNM has corrected -3.5%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MET (+8.9% 1Y), PRU (+2.3% 1Y), and LNC (+12.1% 1Y), UNM has underperformed the peer group average. Compare UNM vs MET →
UNM Historical Price Data · from 1986
Rows 1–50 of 9,980| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 91.98 | 92.57 | 89.62 | 89.98 | 5.47M | -1.79% |
| 2026-06-17 | 91.96 | 92.72 | 91.26 | 91.62 | 1.31M | -0.74% |
| 2026-06-16 | 92.42 | 92.89 | 91.39 | 92.30 | 1.33M | +0.52% |
| 2026-06-15 | 92.45 | 93.22 | 91.54 | 91.82 | 570K | -0.98% |
| 2026-06-12 | 91.99 | 92.97 | 91.56 | 92.73 | 1.79M | +1.11% |
| 2026-06-11 | 90.42 | 92.00 | 90.42 | 91.71 | 1.20M | +1.14% |
| 2026-06-10 | 88.44 | 91.36 | 88.09 | 90.68 | 1.76M | +3.05% |
| 2026-06-09 | 87.31 | 88.92 | 87.11 | 88.00 | 1.68M | +1.13% |
| 2026-06-08 | 86.04 | 87.81 | 86.01 | 87.02 | 1.31M | +0.21% |
| 2026-06-05 | 85.17 | 86.88 | 85.17 | 86.84 | 1.14M | +2.27% |
| 2026-06-04 | 84.33 | 85.39 | 84.24 | 84.91 | 856K | +1.68% |
| 2026-06-03 | 83.71 | 84.55 | 82.61 | 83.51 | 853K | -0.78% |
| 2026-06-02 | 83.44 | 85.06 | 83.44 | 84.17 | 1.03M | +0.89% |
| 2026-06-01 | 82.93 | 84.11 | 82.56 | 83.43 | 1.02M | +0.24% |
| 2026-05-29 | 82.34 | 84.26 | 82.34 | 83.23 | 822K | +0.95% |
| 2026-05-28 | 82.70 | 83.18 | 82.23 | 82.45 | 959K | -1.15% |
| 2026-05-27 | 84.10 | 84.62 | 83.34 | 83.41 | 1.06M | -1.20% |
| 2026-05-26 | 83.88 | 84.90 | 83.32 | 84.42 | 865K | -0.12% |
| 2026-05-22 | 84.78 | 84.99 | 84.14 | 84.52 | 245K | +0.04% |
| 2026-05-21 | 83.86 | 85.27 | 83.02 | 84.49 | 1.37M | +0.79% |
| 2026-05-20 | 82.44 | 84.04 | 81.86 | 83.83 | 1.08M | +1.95% |
| 2026-05-19 | 82.86 | 83.24 | 81.73 | 82.23 | 746K | -0.65% |
| 2026-05-18 | 81.58 | 83.46 | 81.58 | 82.77 | 1.09M | +1.38% |
| 2026-05-15 | 81.23 | 81.87 | 80.77 | 81.64 | 1.05M | +0.91% |
| 2026-05-14 | 81.28 | 81.38 | 80.59 | 80.90 | 765K | +0.58% |
| 2026-05-13 | 80.89 | 81.44 | 80.10 | 80.43 | 901K | -0.90% |
| 2026-05-12 | 80.06 | 82.00 | 80.06 | 81.16 | 972K | -0.43% |
| 2026-05-11 | 81.44 | 81.86 | 80.77 | 81.51 | 1.41M | +0.78% |
| 2026-05-08 | 80.51 | 81.58 | 79.92 | 80.88 | 1.15M | +0.72% |
| 2026-05-07 | 80.22 | 80.71 | 79.41 | 80.31 | 865K | +0.04% |
| 2026-05-06 | 80.96 | 82.21 | 80.26 | 80.27 | 1.13M | -0.69% |
| 2026-05-05 | 80.49 | 81.70 | 80.18 | 80.83 | 1.01M | +0.74% |
| 2026-05-04 | 80.43 | 81.72 | 80.02 | 80.24 | 919K | -0.74% |
| 2026-05-01 | 80.10 | 81.41 | 80.02 | 80.84 | 1.17M | +0.57% |
| 2026-04-30 | 80.14 | 81.20 | 79.84 | 80.38 | 1.39M | -1.12% |
| 2026-04-29 | 80.00 | 81.89 | 79.29 | 81.29 | 2.09M | +4.46% |
| 2026-04-28 | 77.69 | 78.39 | 77.30 | 77.82 | 1.74M | +0.89% |
| 2026-04-27 | 77.28 | 78.06 | 77.12 | 77.13 | 1.09M | -0.45% |
| 2026-04-24 | 76.92 | 77.49 | 76.70 | 77.48 | 1.14M | -0.36% |
| 2026-04-23 | 77.21 | 78.55 | 77.06 | 77.76 | 1.64M | +0.56% |
| 2026-04-22 | 78.78 | 78.78 | 76.47 | 77.33 | 2.45M | -1.85% |
| 2026-04-21 | 79.47 | 79.47 | 78.54 | 78.79 | 1.59M | -0.56% |
| 2026-04-20 | 79.22 | 80.19 | 79.12 | 79.23 | 972K | -0.50% |
| 2026-04-17 | 79.01 | 80.55 | 79.01 | 79.63 | 810K | +0.82% |
| 2026-04-16 | 79.24 | 79.79 | 78.36 | 78.98 | 1.18M | +0.10% |
| 2026-04-15 | 77.28 | 79.43 | 77.24 | 78.90 | 1.09M | +1.77% |
| 2026-04-14 | 77.05 | 77.92 | 76.86 | 77.53 | 685K | +0.43% |
| 2026-04-13 | 76.33 | 77.34 | 76.25 | 77.20 | 694K | +0.69% |
| 2026-04-10 | 76.40 | 76.92 | 75.95 | 76.67 | 831K | +0.05% |
| 2026-04-09 | 77.11 | 77.64 | 76.48 | 76.63 | 1.14M | -1.19% |
Full Stock Analysis
Deep dive into UNM consensus models and risk factors.
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.
UNM — Frequently Asked Questions
Quick answers to the most common questions about buying UNM stock.
How has UNM stock performed recently?
UNM returned +14.7% over the past year, beating its 5-year annualized CAGR of +27.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UNM's all-time high price?
Unum Group reached $93.22 on 2026-06-15. The 52-week high is $93.22. Current 1-year return of +14.7% places the stock closer to historical peaks.
Where can I download UNM historical price data?
This page provides UNM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.