United-Guardian - 41 Year Stock Price History | UG
Historical daily share price chart and data for United-Guardian since 1984 adjusted for splits and dividends. The latest closing stock price for United-Guardian as of May 27, 2025 is 8.49.
- The all-time high United-Guardian stock closing price was 22.13 on April 11, 2022.
- The United-Guardian 52-week high stock price is 16.25, which is 91.4% above the current share price.
- The United-Guardian 52-week low stock price is 7.73, which is 9% below the current share price.
- The average United-Guardian stock price for the last 52 weeks is 10.75.
| United-Guardian Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 9.4184 | 9.4550 | 11.1745 | 7.8900 | 8.4860 | -8.37% |
| 2024 | 9.7013 | 7.0097 | 15.3838 | 6.6803 | 9.2613 | 40.56% |
| 2023 | 7.9611 | 9.6134 | 11.1329 | 5.2984 | 6.5887 | -30.22% |
| 2022 | 14.2017 | 14.2286 | 22.1276 | 9.1523 | 9.4417 | -33.44% |
| 2021 | 12.3930 | 11.7437 | 14.4476 | 11.1545 | 14.1854 | 22.24% |
| 2020 | 11.9170 | 15.6346 | 15.6346 | 9.0102 | 11.6049 | -23.31% |
| 2019 | 14.3902 | 13.7260 | 15.4804 | 13.5379 | 15.1326 | 13.20% |
| 2018 | 12.6529 | 12.4866 | 13.9430 | 11.1191 | 13.3677 | 5.03% |
| 2017 | 10.5995 | 9.8750 | 13.5171 | 8.7884 | 12.7273 | 28.47% |
| 2016 | 10.7293 | 12.4128 | 13.9292 | 8.5242 | 9.9069 | -15.40% |
| 2015 | 11.3975 | 11.3320 | 13.5819 | 10.5284 | 11.7096 | 1.40% |
| 2014 | 14.8352 | 15.7924 | 19.4399 | 10.8877 | 11.5474 | -27.42% |
| 2013 | 13.3271 | 10.8840 | 16.2611 | 10.2520 | 15.9093 | 48.62% |
| 2012 | 9.3603 | 7.6112 | 12.2305 | 7.5706 | 10.7044 | 38.24% |
| 2011 | 7.1745 | 6.8878 | 7.7432 | 6.3898 | 7.7432 | 14.83% |
| 2010 | 5.8584 | 5.2778 | 7.2411 | 5.1676 | 6.7433 | 27.99% |
| 2009 | 4.0310 | 3.9149 | 5.4045 | 2.5377 | 5.2686 | 32.24% |
| 2008 | 4.3120 | 4.3079 | 5.2310 | 3.1856 | 3.9841 | -6.72% |
| 2007 | 4.1798 | 3.3470 | 5.8339 | 3.3275 | 4.2710 | 21.09% |
| 2006 | 3.4713 | 3.3288 | 4.0540 | 2.8872 | 3.5271 | 6.67% |
| 2005 | 2.9407 | 2.9543 | 4.1203 | 2.4654 | 3.3064 | 12.59% |
| 2004 | 2.3961 | 2.5979 | 2.9367 | 1.8698 | 2.9367 | 13.62% |
| 2003 | 2.1345 | 1.3387 | 2.8430 | 1.2997 | 2.5847 | 89.40% |
| 2002 | 1.6305 | 1.6462 | 2.3269 | 1.0289 | 1.3647 | -17.10% |
| 2001 | 1.6889 | 1.3978 | 2.3141 | 1.3978 | 1.6462 | 28.48% |
| 2000 | 1.3655 | 1.1374 | 1.7440 | 1.0236 | 1.2813 | 20.70% |
| 1999 | 1.1606 | 1.2596 | 1.4078 | 0.8150 | 1.0616 | -20.40% |
| 1998 | 1.4027 | 1.2066 | 1.9379 | 1.0238 | 1.3337 | 7.28% |
| 1997 | 1.0893 | 0.5062 | 1.7716 | 0.5062 | 1.2432 | 145.59% |
| 1996 | 0.5793 | 0.4571 | 0.8965 | 0.4395 | 0.5062 | 10.74% |
| 1995 | 0.5554 | 0.4922 | 0.6856 | 0.4219 | 0.4571 | -10.34% |
| 1994 | 0.9307 | 1.2305 | 1.5470 | 0.4219 | 0.5098 | -56.72% |
| 1993 | 1.4537 | 1.8282 | 1.9689 | 1.0548 | 1.1778 | -33.00% |
| 1992 | 2.1105 | 1.9689 | 2.6017 | 1.5470 | 1.7579 | -10.72% |
| 1991 | 1.8168 | 1.3712 | 2.3205 | 1.3712 | 1.9689 | 40.01% |
| 1990 | 1.8547 | 1.9689 | 2.4259 | 1.1251 | 1.4063 | -28.57% |
| 1989 | 2.2180 | 1.4415 | 2.8830 | 1.4415 | 1.9689 | 36.59% |
| 1988 | 1.7987 | 1.8634 | 2.2501 | 1.3009 | 1.4415 | -22.64% |
| 1987 | 2.2717 | 1.3360 | 3.1994 | 1.0548 | 1.8634 | 29.27% |
| 1986 | 2.3378 | 2.4259 | 3.5158 | 1.4063 | 1.4415 | -41.43% |
| 1985 | 2.7571 | 3.3028 | 4.1551 | 1.7579 | 2.4611 | -24.26% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $0.037B | $0.012B |
| UNITED GUARDIAN conducts research, product development, manufacturing and marketing of pharmaceuticals, cosmetics, health care products, medical devices, and proprietary industrial products. They also distributes a line of over 3,000 fine organic chemicals, research chemicals, test solutions, indicators, dyes and reagents. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Abbott Laboratories (ABT) | United States | $228.441B | 27.47 |
| Boston Scientific (BSX) | United States | $154.602B | 38.70 |
| Stryker (SYK) | United States | $143.752B | 30.06 |
| EssilorLuxottica (ESLOY) | France | $130.179B | 0.00 |
| Medtronic (MDT) | Ireland | $103.476B | 14.67 |
| Haleon (HLN) | United Kingdom | $50.182B | 28.56 |
| Lonza Group Ag (LZAGY) | Switzerland | $49.251B | 0.00 |
| ResMed (RMD) | United States | $35.607B | 26.74 |
| GE HealthCare Technologies (GEHC) | United States | $31.667B | 15.03 |
| Agilent Technologies (A) | United States | $30.942B | 20.44 |
| Terumo (TRUMY) | Japan | $27.686B | 35.96 |
| Insulet (PODD) | United States | $22.616B | 88.77 |
| Koninklijke Philips (PHG) | Netherlands | $21.196B | 15.24 |
| Zimmer Biomet Holdings (ZBH) | United States | $18.329B | 11.77 |
| Baxter (BAX) | United States | $15.457B | 11.54 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $12.539B | 0.00 |
| Sunny Optical Technology (SNPTF) | China | $9.032B | 0.00 |
| Demant (WILYY) | Denmark | $8.637B | 0.00 |
| Bio-Rad Laboratories (BIO) | United States | $6.090B | 21.19 |
| Lantheus Holdings (LNTH) | United States | $5.110B | 12.89 |
| Prestige Consumer Healthcare (PBH) | United States | $4.237B | 18.93 |
| Perrigo (PRGO) | Ireland | $3.651B | 9.25 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $3.459B | 0.00 |
| ICU Medical (ICUI) | United States | $3.175B | 23.41 |
| Haemonetics (HAE) | United States | $3.173B | 14.45 |
| Envista Holdings (NVST) | United States | $2.834B | 23.55 |
| GN Store Nord (GNNDY) | Denmark | $2.054B | 17.01 |
| QuidelOrtho (QDEL) | United States | $2.011B | 13.83 |
| LeMaitre Vascular (LMAT) | United States | $1.839B | 41.11 |
| AtriCure (ATRC) | United States | $1.619B | 0.00 |
| Neogen (NEOG) | United States | $1.315B | 16.83 |
| Acuren (TIC) | United States | $1.272B | 0.00 |
| AdaptHealth (AHCO) | United States | $1.185B | 12.03 |
| Green Thumb Industries (GTBIF) | United States | $1.145B | 25.76 |
| Kestra Medical Technologies (KMTS) | United States | $1.139B | 0.00 |
| BioLife Solutions (BLFS) | United States | $1.035B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $0.942B | 12.04 |
| InMode (INMD) | Israel | $0.899B | 9.06 |
| Evolus (EOLS) | United States | $0.624B | 0.00 |
| CeriBell (CBLL) | United States | $0.599B | 0.00 |
| Curaleaf Holdings (CURLF) | Canada | $0.569B | 0.00 |
| Maravai LifeSciences Holdings (MRVI) | United States | $0.565B | 0.00 |
| Valneva SE (VALN) | France | $0.517B | 0.00 |
| Owens & Minor (OMI) | United States | $0.498B | 4.13 |
| Capricor Therapeutics (CAPR) | United States | $0.468B | 0.00 |
| Tilray Brands (TLRY) | Canada | $0.445B | 0.00 |
| Surmodics (SRDX) | United States | $0.410B | 0.00 |
| SEMPERIT AG HLD (SEIGY) | Austria | $0.366B | 0.00 |
| SNDL (SNDL) | Canada | $0.339B | 0.00 |
| Canopy Growth (CGC) | Canada | $0.336B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.325B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.310B | 11.39 |
| Aurora Cannabis (ACB) | Canada | $0.309B | 55.00 |
| Sanara MedTech (SMTI) | United States | $0.270B | 0.00 |
| Viemed Healthcare (VMD) | United States | $0.254B | 21.40 |
| Verano Holdings (VRNOF) | United States | $0.248B | 0.00 |
| Sanuwave Health (SNWV) | United States | $0.244B | 0.00 |
| Cerus (CERS) | United States | $0.239B | 0.00 |
| ZimVie (ZIMV) | United States | $0.231B | 10.48 |
| TriSalus Life Sciences (TLSI) | United States | $0.210B | 0.00 |
| Brainsway (BWAY) | Israel | $0.203B | 53.65 |
| Biote (BTMD) | United States | $0.201B | 5.66 |
| OraSure Technologies (OSUR) | United States | $0.189B | 0.00 |
| Quanterix (QTRX) | United States | $0.188B | 0.00 |
| Omeros (OMER) | United States | $0.185B | 0.00 |
| High Tide (HITI) | Canada | $0.185B | 0.00 |
| Organigram Global (OGI) | Canada | $0.183B | 0.00 |
| Utah Medical Products (UTMD) | United States | $0.175B | 14.22 |
| Exagen (XGN) | United States | $0.141B | 0.00 |
| FitLife Brands (FTLF) | United States | $0.137B | 16.86 |
| Jin Medical (ZJYL) | China | $0.123B | 0.00 |
| TerrAscend (TSNDF) | Canada | $0.119B | 0.00 |
| Agape ATP (ATPC) | $0.103B | 0.00 | |
| MacroGenics (MGNX) | United States | $0.095B | 0.00 |
| Fonar (FONR) | United States | $0.088B | 11.30 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.087B | 0.00 |
| Quipt Home Medical (QIPT) | United States | $0.078B | 0.00 |
| Veru (VERU) | United States | $0.073B | 0.00 |
| Zynex (ZYXI) | United States | $0.072B | 0.00 |
| InterCure (INCR) | Israel | $0.071B | 0.00 |
| Jushi Holdings (JUSHF) | United States | $0.061B | 0.00 |
| ImmuCell (ICCC) | United States | $0.059B | 0.00 |
| Apyx Medical (APYX) | United States | $0.058B | 0.00 |
| United Health Products (UEEC) | United States | $0.054B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.053B | 0.00 |
| Modular Medical (MODD) | United States | $0.046B | 0.00 |
| Rockwell Medical (RMTI) | United States | $0.033B | 0.00 |
| Nephros (NEPH) | United States | $0.031B | 41.71 |
| Safety Shot (SHOT) | United States | $0.031B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.021B | 0.00 |
| INLIF (INLF) | $0.017B | 0.00 | |
| Flora Growth (FLGC) | United States | $0.016B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.013B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.011B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.010B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.009B | 0.00 |
| Senestech (SNES) | United States | $0.005B | 0.00 |
| IM Cannabis (IMCC) | Canada | $0.004B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.004B | 0.00 |
| Akanda (AKAN) | Canada | $0.002B | 0.00 |
| Sharps Technology (STSS) | United States | $0.000B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.000B | 0.00 |