United-Guardian - 33 Year Stock Price History | UG
Historical daily share price chart and data for United-Guardian since 1992 adjusted for splits and dividends. The latest closing stock price for United-Guardian as of January 31, 2025 is 11.54.
- The all-time high United-Guardian stock closing price was 22.83 on April 11, 2022.
- The United-Guardian 52-week high stock price is 16.25, which is 40.8% above the current share price.
- The United-Guardian 52-week low stock price is 7.02, which is 39.2% below the current share price.
- The average United-Guardian stock price for the last 52 weeks is 10.43.
| United-Guardian Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 10.5968 | 9.7600 | 11.5350 | 9.7600 | 11.5350 | 20.66% |
| 2024 | 10.0099 | 7.2402 | 15.8800 | 6.8999 | 9.5600 | 40.48% |
| 2023 | 8.2203 | 9.9245 | 11.4931 | 5.4727 | 6.8054 | -30.18% |
| 2022 | 14.6601 | 14.6797 | 22.8292 | 9.4484 | 9.7472 | -33.40% |
| 2021 | 12.7696 | 12.0935 | 14.8779 | 11.4867 | 14.6353 | 22.47% |
| 2020 | 12.2637 | 16.0841 | 16.0841 | 9.2693 | 11.9505 | -23.23% |
| 2019 | 14.8121 | 14.1286 | 15.9254 | 13.9346 | 15.5676 | 13.14% |
| 2018 | 13.0343 | 12.8668 | 14.3583 | 11.4503 | 13.7598 | 4.92% |
| 2017 | 10.8921 | 10.1674 | 13.9219 | 9.0487 | 13.1149 | 28.57% |
| 2016 | 11.0368 | 12.7684 | 14.3283 | 8.7675 | 10.2003 | -15.32% |
| 2015 | 11.7335 | 11.6592 | 13.9694 | 10.8324 | 12.0451 | 1.38% |
| 2014 | 15.2763 | 16.2610 | 20.0167 | 11.2068 | 11.8808 | -27.47% |
| 2013 | 13.7378 | 11.2222 | 16.7436 | 10.5705 | 16.3814 | 48.42% |
| 2012 | 9.6779 | 7.8715 | 12.6481 | 7.8295 | 11.0370 | 37.82% |
| 2011 | 7.4224 | 7.1238 | 8.0081 | 6.6126 | 8.0081 | 14.82% |
| 2010 | 6.0477 | 5.4598 | 7.4887 | 5.3459 | 6.9743 | 27.96% |
| 2009 | 4.1753 | 4.0499 | 5.5876 | 2.6253 | 5.4503 | 32.24% |
| 2008 | 4.4589 | 4.4504 | 5.4040 | 3.2989 | 4.1216 | -6.59% |
| 2007 | 4.3018 | 3.4629 | 6.0330 | 3.4427 | 4.4122 | 20.91% |
| 2006 | 3.5979 | 3.4483 | 4.1996 | 2.9888 | 3.6493 | 6.55% |
| 2005 | 3.0403 | 3.0630 | 4.2690 | 2.5561 | 3.4251 | 12.49% |
| 2004 | 2.4843 | 2.6996 | 3.0447 | 1.9430 | 3.0447 | 13.36% |
| 2003 | 2.1988 | 1.3911 | 2.9543 | 1.3505 | 2.6859 | 89.40% |
| 2002 | 1.6761 | 1.7118 | 2.4196 | 1.0699 | 1.4181 | -17.16% |
| 2001 | 1.7523 | 1.4534 | 2.4062 | 1.4534 | 1.7118 | 28.48% |
| 2000 | 1.4144 | 1.1825 | 1.8131 | 1.0642 | 1.3323 | 20.72% |
| 1999 | 1.2071 | 1.3102 | 1.4643 | 0.8478 | 1.1036 | -20.45% |
| 1998 | 1.4545 | 1.2553 | 2.0161 | 1.0651 | 1.3873 | 7.26% |
| 1997 | 1.1022 | 0.5267 | 1.8434 | 0.5267 | 1.2934 | 145.57% |
| 1996 | 0.6064 | 0.4749 | 0.9161 | 0.4573 | 0.5267 | 10.91% |
| 1995 | 0.5760 | 0.5306 | 0.7153 | 0.4397 | 0.4749 | -10.50% |
| 1994 | 0.9851 | 1.2841 | 1.6124 | 0.4397 | 0.5306 | -56.80% |
| 1993 | 1.5238 | 1.9056 | 2.0521 | 1.0994 | 1.2283 | -32.96% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Products Manufacturing | $0.050B | $0.011B |
| 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 | $221.767B | 27.38 |
| Boston Scientific (BSX) | United States | $151.377B | 43.52 |
| Stryker (SYK) | United States | $149.082B | 32.08 |
| EssilorLuxottica (ESLOY) | France | $125.055B | 0.00 |
| Medtronic (MDT) | Ireland | $117.214B | 17.41 |
| Lonza Group Ag (LZAGY) | Switzerland | $45.950B | 0.00 |
| Haleon (HLN) | United Kingdom | $43.139B | 28.03 |
| GE HealthCare Technologies (GEHC) | United States | $40.136B | 20.82 |
| ResMed (RMD) | United States | $37.119B | 30.50 |
| Terumo (TRUMY) | Japan | $28.886B | 41.07 |
| Koninklijke Philips (PHG) | Netherlands | $25.642B | 19.63 |
| Zimmer Biomet Holdings (ZBH) | United States | $22.107B | 14.07 |
| Insulet (PODD) | United States | $19.438B | 77.40 |
| Baxter (BAX) | United States | $16.737B | 10.89 |
| Smith & Nephew SNATS (SNN) | United Kingdom | $11.065B | 0.00 |
| BellRing Brands (BRBR) | United States | $10.084B | 40.57 |
| Sunny Optical Technology (SNPTF) | China | $9.976B | 0.00 |
| Bio-Rad Laboratories (BIO) | United States | $9.966B | 33.87 |
| Demant (WILYY) | Denmark | $8.735B | 0.00 |
| Lantheus Holdings (LNTH) | United States | $6.433B | 14.95 |
| ICU Medical (ICUI) | United States | $4.121B | 39.23 |
| Prestige Consumer Healthcare (PBH) | United States | $3.893B | 19.36 |
| Envista Holdings (NVST) | United States | $3.678B | 27.40 |
| Haemonetics (HAE) | United States | $3.430B | 16.74 |
| Perrigo (PRGO) | Ireland | $3.366B | 9.91 |
| GN Store Nord (GNNDY) | Denmark | $3.027B | 19.41 |
| Shandong Weigao Medical Polymer (SHWGF) | China | $2.989B | 0.00 |
| QuidelOrtho (QDEL) | United States | $2.927B | 18.84 |
| Neogen (NEOG) | United States | $2.495B | 28.75 |
| LeMaitre Vascular (LMAT) | United States | $2.247B | 54.60 |
| AtriCure (ATRC) | United States | $2.067B | 0.00 |
| Green Thumb Industries (GTBIF) | United States | $1.464B | 25.63 |
| InMode (INMD) | Israel | $1.462B | 8.79 |
| AdaptHealth (AHCO) | United States | $1.430B | 10.22 |
| BioLife Solutions (BLFS) | United States | $1.313B | 0.00 |
| Maravai LifeSciences Holdings (MRVI) | United States | $1.270B | 0.00 |
| Owens & Minor (OMI) | United States | $1.150B | 8.99 |
| Evolus (EOLS) | United States | $0.922B | 0.00 |
| Phibro Animal Health (PAHC) | United States | $0.887B | 15.64 |
| CeriBell (CBLL) | United States | $0.833B | 0.00 |
| Curaleaf Holdings (CURLF) | Canada | $0.830B | 0.00 |
| Capricor Therapeutics (CAPR) | United States | $0.649B | 0.00 |
| VAREX IMAGING (VREX) | United States | $0.561B | 24.73 |
| Surmodics (SRDX) | United States | $0.511B | 0.00 |
| Omeros (OMER) | United States | $0.502B | 0.00 |
| Cresco Labs (CRLBF) | United States | $0.432B | 0.00 |
| Verano Holdings (VRNOF) | United States | $0.429B | 0.00 |
| Valneva SE (VALN) | France | $0.412B | 0.00 |
| ZimVie (ZIMV) | United States | $0.401B | 33.77 |
| Quanterix (QTRX) | United States | $0.370B | 0.00 |
| Cerus (CERS) | United States | $0.360B | 0.00 |
| Viemed Healthcare (VMD) | United States | $0.322B | 30.67 |
| Sanara MedTech (SMTI) | United States | $0.317B | 0.00 |
| Biote (BTMD) | United States | $0.309B | 6.76 |
| OraSure Technologies (OSUR) | United States | $0.291B | 19.50 |
| Canopy Growth (CGC) | Canada | $0.265B | 0.00 |
| Zynex (ZYXI) | United States | $0.263B | 55.13 |
| High Tide (HITI) | Canada | $0.239B | 0.00 |
| Sanuwave Health (SNWV) | United States | $0.233B | 3.28 |
| Utah Medical Products (UTMD) | United States | $0.208B | 15.52 |
| Aurora Cannabis (ACB) | Canada | $0.203B | 0.00 |
| Brainsway (BWAY) | Israel | $0.197B | 104.70 |
| MacroGenics (MGNX) | United States | $0.190B | 0.00 |
| Organigram Holdings (OGI) | Canada | $0.189B | 0.00 |
| TerrAscend (TSNDF) | Canada | $0.154B | 0.00 |
| TriSalus Life Sciences (TLSI) | United States | $0.149B | 0.00 |
| FitLife Brands (FTLF) | United States | $0.145B | 18.27 |
| Quipt Home Medical (QIPT) | United States | $0.135B | 0.00 |
| Jin Medical (ZJYL) | China | $0.125B | 0.00 |
| Fonar (FONR) | United States | $0.102B | 11.54 |
| Oramed Pharmaceuticals (ORMP) | United States | $0.091B | 0.00 |
| Veru (VERU) | United States | $0.089B | 0.00 |
| InterCure (INCR) | Israel | $0.077B | 0.00 |
| Exagen (XGN) | United States | $0.072B | 0.00 |
| INLIF (INLF) | $0.071B | 0.00 | |
| Rockwell Medical (RMTI) | United States | $0.066B | 34.00 |
| Jushi Holdings (JUSHF) | United States | $0.059B | 0.00 |
| Apyx Medical (APYX) | United States | $0.055B | 0.00 |
| Cytosorbents (CTSO) | United States | $0.055B | 0.00 |
| Modular Medical (MODD) | United States | $0.051B | 0.00 |
| Ayr Wellness (AYRWF) | United States | $0.051B | 0.00 |
| ImmuCell (ICCC) | United States | $0.048B | 0.00 |
| Safety Shot (SHOT) | United States | $0.031B | 0.00 |
| Nephros (NEPH) | United States | $0.018B | 0.00 |
| Allurion Technologies (ALUR) | United States | $0.015B | 0.00 |
| Innovative Eyewear (LUCY) | United States | $0.013B | 0.00 |
| Flora Growth (FLGC) | United States | $0.011B | 0.00 |
| Trinity Biotech (TRIB) | Ireland | $0.010B | 0.00 |
| Cellectar Biosciences (CLRB) | United States | $0.010B | 0.00 |
| NeuroMetrix (NURO) | United States | $0.009B | 0.00 |
| Meihua Medical Technologies (MHUA) | China | $0.008B | 0.00 |
| Agape ATP (ATPC) | $0.005B | 0.00 | |
| IM Cannabis (IMCC) | Canada | $0.005B | 0.00 |
| Senestech (SNES) | United States | $0.003B | 0.00 |
| Akanda (AKAN) | United Kingdom | $0.002B | 0.00 |
| GlucoTrack (GCTK) | United States | $0.002B | 0.00 |
| Sharps Technology (STSS) | United States | $0.001B | 0.00 |
| SNDL (SNDL) | Canada | $0.000B | 0.00 |
| InVivo Therapeutics Holdings (NVIVQ) | United States | $0.000B | 0.00 |