Unum Group (UNM) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -4.6%
- 3M
- -4.1%
- YTD
- +14.7%
- 1Y
- +12.7%
- 3Y
- +21.7%
- 5Y
- +27.8%
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
- +11.5%
UNM Stock Price Trajectory (1986–2026)
As of October 3, 2026, Unum Group (UNM) trades at $88.57, representing a +12.7% return over the past year. The stock has delivered a +270.3% total return over five years (+27.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $96.77 on September 4, 2026. From this peak, UNM has corrected -8.5%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MET (+16.1% 1Y), PRU (+10.5% 1Y), and LNC (-0.1% 1Y), UNM has underperformed the peer group average. Compare UNM vs MET →
UNM Historical Price Data · from 1986
Rows 1–50 of 10,052| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 88.25 | 89.03 | 88.05 | 88.57 | 1.06M | +0.56% |
| 2026-10-01 | 87.31 | 88.08 | 85.78 | 88.08 | 1.13M | +0.40% |
| 2026-09-30 | 88.07 | 89.18 | 87.42 | 87.73 | 1.32M | -0.58% |
| 2026-09-29 | 91.95 | 91.95 | 87.65 | 88.24 | 1.79M | -3.16% |
| 2026-09-28 | 92.03 | 92.50 | 91.08 | 91.12 | 1.33M | -1.05% |
| 2026-09-25 | 91.60 | 92.92 | 91.24 | 92.09 | 1.47M | +1.08% |
| 2026-09-24 | 94.25 | 94.90 | 91.03 | 91.11 | 1.96M | -3.55% |
| 2026-09-23 | 92.76 | 95.63 | 92.76 | 94.46 | 1.79M | +1.22% |
| 2026-09-22 | 93.79 | 94.10 | 92.30 | 93.32 | 1.98M | -0.26% |
| 2026-09-21 | 95.98 | 96.13 | 93.54 | 93.56 | 1.54M | -1.71% |
| 2026-09-18 | 95.03 | 96.19 | 94.17 | 95.19 | 6.21M | -0.45% |
| 2026-09-17 | 95.59 | 96.36 | 95.00 | 95.62 | 2.26M | +0.84% |
| 2026-09-16 | 95.52 | 96.75 | 93.42 | 94.82 | 3.54M | -1.11% |
| 2026-09-15 | 94.50 | 96.00 | 93.97 | 95.88 | 2.77M | +1.01% |
| 2026-09-14 | 94.75 | 95.32 | 93.49 | 94.92 | 2.88M | +0.53% |
| 2026-09-11 | 95.37 | 95.69 | 93.15 | 94.42 | 1.96M | +0.12% |
| 2026-09-10 | 93.78 | 94.65 | 93.17 | 94.31 | 1.46M | +1.33% |
| 2026-09-09 | 93.50 | 94.61 | 92.80 | 93.07 | 1.06M | -1.06% |
| 2026-09-08 | 95.17 | 95.35 | 93.85 | 94.07 | 1.20M | -1.86% |
| 2026-09-04 | 95.66 | 96.77 | 95.63 | 95.85 | 1.23M | -0.75% |
| 2026-09-03 | 93.44 | 96.58 | 93.26 | 96.57 | 1.34M | +4.06% |
| 2026-09-02 | 93.30 | 94.00 | 91.75 | 92.80 | 1.04M | +1.21% |
| 2026-09-01 | 93.99 | 93.99 | 91.24 | 91.69 | 1.39M | -1.64% |
| 2026-08-31 | 92.38 | 93.53 | 91.80 | 93.22 | 1.43M | +0.18% |
| 2026-08-28 | 92.89 | 93.45 | 91.97 | 93.05 | 1.43M | +0.65% |
| 2026-08-27 | 91.90 | 93.30 | 91.07 | 92.45 | 1.27M | +1.03% |
| 2026-08-26 | 89.76 | 91.54 | 89.19 | 91.51 | 1.55M | +2.03% |
| 2026-08-25 | 89.82 | 90.14 | 88.49 | 89.69 | 1.04M | +0.22% |
| 2026-08-24 | 87.89 | 89.60 | 87.89 | 89.49 | 1.07M | +1.96% |
| 2026-08-21 | 87.64 | 88.35 | 87.36 | 87.77 | 1.04M | +0.94% |
| 2026-08-20 | 87.34 | 88.18 | 86.54 | 86.95 | 1.09M | -0.79% |
| 2026-08-19 | 89.94 | 90.55 | 87.44 | 87.64 | 1.38M | -2.37% |
| 2026-08-18 | 92.60 | 92.78 | 89.75 | 89.77 | 1.07M | -1.90% |
| 2026-08-17 | 93.58 | 94.45 | 91.46 | 91.51 | 1.03M | -1.95% |
| 2026-08-14 | 92.81 | 94.06 | 92.60 | 93.33 | 1.25M | +0.68% |
| 2026-08-13 | 92.64 | 94.55 | 92.35 | 92.70 | 1.03M | +0.99% |
| 2026-08-12 | 89.87 | 91.99 | 89.87 | 91.79 | 1.36M | +2.16% |
| 2026-08-11 | 90.74 | 91.53 | 89.80 | 89.85 | 1.51M | -1.69% |
| 2026-08-10 | 90.35 | 91.48 | 89.80 | 91.39 | 1.08M | +0.92% |
| 2026-08-07 | 89.56 | 90.71 | 88.87 | 90.56 | 1.45M | +0.84% |
| 2026-08-06 | 89.69 | 90.39 | 89.02 | 89.81 | 938K | +0.82% |
| 2026-08-05 | 91.30 | 91.30 | 88.32 | 89.08 | 1.75M | -2.53% |
| 2026-08-04 | 89.87 | 91.50 | 89.19 | 91.39 | 1.35M | +1.42% |
| 2026-08-03 | 86.07 | 91.09 | 85.94 | 90.11 | 2.11M | +4.65% |
| 2026-07-31 | 86.84 | 86.84 | 85.32 | 86.11 | 1.39M | -0.76% |
| 2026-07-30 | 82.74 | 86.89 | 82.70 | 86.77 | 2.44M | +3.75% |
| 2026-07-29 | 83.50 | 84.99 | 82.12 | 83.63 | 2.76M | -4.89% |
| 2026-07-28 | 86.65 | 88.19 | 86.60 | 87.93 | 1.93M | +1.75% |
| 2026-07-27 | 86.59 | 87.57 | 85.57 | 86.42 | 2.32M | +0.23% |
| 2026-07-24 | 85.25 | 86.74 | 84.67 | 86.22 | 1.41M | -0.27% |
UNM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +12.7% over the past year, beating its 5-year annualized CAGR of +27.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UNM's all-time high price?
Unum Group reached $96.77 on 2026-09-04. The 52-week high is $96.77. Current 1-year return of +12.7% 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.