Union Pacific Stock Price History
| UNP Stock | USD 235.42 0.76 0.32% |
Below is the normalized historical share price chart for Union Pacific extending back to January 02, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Union Pacific stands at 235.42, as last reported on the 30th of September, with the highest price reaching 235.42 and the lowest price hitting 235.42 during the day.
If you're considering investing in Union Stock, it is important to understand the factors that can impact its price. Currently, Union Pacific is very steady. Union Pacific owns Efficiency Ratio (i.e., Sharpe Ratio) of close to zero, which indicates the firm had a close to zero % return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Union Pacific, which you can use to evaluate the volatility of the company. Please validate Union Pacific's Coefficient Of Variation of 1985.42, risk adjusted performance of 0.036, and Semi Deviation of 1.2 to confirm if the risk estimate we provide is consistent with the expected return of 0.0105%. At this time, Union Pacific's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 09/30/2025, Capital Stock is likely to grow to about 3.1 B, though Other Stockholder Equity is likely to grow to (48.3 B). . At this time, Union Pacific's Price To Sales Ratio is relatively stable compared to the past year. As of 09/30/2025, Price Book Value Ratio is likely to grow to 8.61, while Price To Free Cash Flows Ratio is likely to drop 19.45. Union Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of January 1978 | 200 Day MA 229.2089 | 50 Day MA 222.7832 | Beta 1.034 |
Sharpe Ratio = 0.0087
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | UNP |
Estimated Market Risk
| 1.2 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Union Pacific is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Union Pacific by adding Union Pacific to a well-diversified portfolio.
Price Book 8.5793 | Enterprise Value Ebitda 13.6549 | Price Sales 5.7182 | Shares Float 591.2 M | Dividend Share 5.36 |
Union Pacific Stock Price History Chart
There are several ways to analyze Union Stock price data. The simplest method is using a basic Union candlestick price chart, which shows Union Pacific price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 29, 2025 | 236.18 |
| Lowest Price | September 12, 2025 | 214.91 |
Union Pacific September 30, 2025 Stock Price Synopsis
Various analyses of Union Pacific's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Union Stock. It can be used to describe the percentage change in the price of Union Pacific from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Union Stock.| Union Pacific Price Rate Of Daily Change | 1.00 | |
| Union Pacific Price Action Indicator | (0.38) |
Union Pacific September 30, 2025 Stock Price Analysis
Union Stock Price History Data
The price series of Union Pacific for the period between Wed, Jul 2, 2025 and Tue, Sep 30, 2025 has a statistical range of 21.27 with a coefficient of variation of 2.72. The daily prices for the period are distributed with arithmetic mean of 224.48. The median price for the last 90 days is 223.35. The company experienced 2:1 stock split on 9th of June 2014. Union Pacific paid out dividends to its shareholders on 2025-08-29.| Open | High | Low | Close | Volume | ||
09/30/2025 | 236.18 | 235.42 | 235.42 | 235.42 | ||
09/29/2025 | 235.75 | 237.36 | 235.09 | 236.18 | 4,751,679 | |
| 09/26/2025 | 232.02 | 235.39 | 231.79 | 235.20 | 3,693,429 | |
| 09/25/2025 | 231.05 | 232.50 | 230.48 | 232.00 | 6,034,400 | |
| 09/24/2025 | 229.33 | 232.06 | 228.39 | 230.36 | 4,938,348 | |
| 09/23/2025 | 225.85 | 229.00 | 225.45 | 227.98 | 5,183,000 | |
| 09/22/2025 | 220.65 | 229.00 | 219.25 | 225.85 | 8,007,822 | |
09/19/2025 | 221.66 | 221.66 | 219.22 | 220.61 | 8,631,215 | |
09/18/2025 | 217.48 | 220.55 | 216.84 | 220.36 | 4,349,277 | |
09/17/2025 | 216.31 | 219.67 | 216.13 | 217.17 | 4,780,568 | |
| 09/16/2025 | 218.44 | 219.02 | 215.44 | 216.00 | 4,425,900 | |
09/15/2025 | 216.01 | 217.06 | 214.32 | 216.25 | 4,460,674 | |
09/12/2025 | 215.18 | 216.28 | 213.89 | 214.91 | 6,207,151 | |
09/11/2025 | 214.77 | 216.78 | 214.16 | 216.04 | 2,982,600 | |
09/10/2025 | 215.00 | 216.07 | 210.84 | 215.19 | 4,993,241 | |
09/09/2025 | 217.48 | 218.63 | 215.65 | 216.05 | 3,102,305 | |
09/08/2025 | 219.32 | 220.10 | 216.27 | 217.26 | 4,131,200 | |
09/05/2025 | 222.17 | 223.17 | 218.87 | 220.31 | 4,001,800 | |
09/04/2025 | 222.66 | 223.48 | 220.51 | 223.06 | 3,319,720 | |
09/03/2025 | 221.42 | 222.50 | 218.75 | 221.76 | 3,246,483 | |
09/02/2025 | 222.21 | 222.73 | 219.34 | 221.99 | 3,544,669 | |
08/29/2025 | 221.40 | 223.71 | 221.20 | 223.57 | 2,999,669 | |
08/28/2025 | 222.88 | 223.46 | 219.47 | 220.97 | 6,299,300 | |
08/27/2025 | 221.12 | 221.62 | 219.04 | 219.58 | 3,464,900 | |
08/26/2025 | 221.18 | 221.61 | 218.99 | 221.36 | 3,758,000 | |
08/25/2025 | 226.81 | 227.53 | 219.76 | 221.93 | 5,993,000 | |
08/22/2025 | 225.28 | 229.88 | 220.80 | 226.44 | 5,317,300 | |
08/21/2025 | 224.08 | 224.78 | 222.14 | 223.90 | 3,435,500 | |
08/20/2025 | 223.60 | 225.47 | 223.05 | 224.28 | 4,521,500 | |
08/19/2025 | 219.55 | 223.62 | 218.69 | 222.38 | 4,899,200 | |
08/18/2025 | 219.33 | 220.02 | 217.55 | 218.71 | 3,188,400 | |
08/15/2025 | 221.88 | 222.27 | 219.04 | 219.41 | 3,739,200 | |
08/14/2025 | 220.79 | 221.01 | 217.94 | 220.15 | 6,245,600 | |
08/13/2025 | 218.08 | 222.11 | 217.16 | 221.79 | 3,096,800 | |
08/12/2025 | 218.94 | 219.84 | 216.83 | 217.44 | 3,224,200 | |
08/11/2025 | 221.32 | 222.38 | 217.33 | 218.29 | 4,419,600 | |
08/08/2025 | 221.50 | 223.07 | 220.73 | 220.86 | 2,345,500 | |
08/07/2025 | 225.76 | 226.99 | 220.72 | 221.28 | 3,113,700 | |
08/06/2025 | 222.48 | 224.89 | 221.04 | 224.06 | 3,135,700 | |
08/05/2025 | 221.35 | 222.01 | 220.21 | 221.59 | 2,430,000 | |
08/04/2025 | 218.51 | 222.01 | 218.27 | 220.68 | 4,181,100 | |
08/01/2025 | 219.18 | 219.46 | 217.27 | 218.04 | 4,637,300 | |
07/31/2025 | 221.10 | 222.39 | 219.43 | 220.59 | 5,546,800 | |
07/30/2025 | 224.45 | 225.16 | 221.13 | 223.88 | 8,361,200 | |
07/29/2025 | 224.98 | 228.95 | 217.77 | 222.38 | 19,091,000 | |
07/28/2025 | 223.82 | 229.54 | 223.42 | 227.82 | 6,858,400 | |
07/25/2025 | 221.70 | 224.88 | 219.80 | 223.35 | 8,254,700 | |
07/24/2025 | 224.60 | 229.23 | 217.85 | 219.15 | 9,784,100 | |
07/23/2025 | 228.02 | 229.73 | 225.90 | 229.57 | 3,740,100 | |
07/22/2025 | 225.37 | 229.10 | 224.60 | 227.82 | 3,806,300 | |
07/21/2025 | 224.57 | 225.91 | 223.52 | 224.45 | 2,814,100 | |
07/18/2025 | 227.00 | 227.00 | 220.96 | 223.47 | 5,794,500 | |
07/17/2025 | 226.09 | 228.91 | 225.34 | 226.08 | 5,211,300 | |
07/16/2025 | 230.56 | 231.49 | 228.27 | 229.75 | 2,356,500 | |
07/15/2025 | 231.59 | 232.56 | 229.61 | 229.71 | 2,419,300 | |
07/14/2025 | 232.63 | 233.40 | 229.96 | 231.86 | 1,973,400 | |
07/11/2025 | 234.16 | 234.82 | 232.62 | 233.64 | 3,211,700 | |
07/10/2025 | 235.70 | 239.25 | 234.13 | 235.53 | 2,630,100 | |
07/09/2025 | 235.86 | 237.00 | 234.73 | 235.02 | 2,432,800 | |
07/08/2025 | 233.59 | 237.38 | 232.86 | 235.07 | 2,574,300 | |
07/07/2025 | 234.27 | 236.04 | 232.38 | 233.89 | 2,580,900 |
About Union Pacific Stock history
Union Pacific investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Union is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Union Pacific will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Union Pacific stock prices may prove useful in developing a viable investing in Union Pacific
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 608.6 M | 715.4 M | |
| Net Income Applicable To Common Shares | 6.7 B | 4.3 B |
Union Pacific Stock Technical Analysis
Union Pacific technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Correlation Analysis Now
Correlation AnalysisReduce portfolio risk simply by holding instruments which are not perfectly correlated |
| All Next | Launch Module |
Union Pacific Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Union Pacific's price direction in advance. Along with the technical and fundamental analysis of Union Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Union to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.036 | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.0557 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Union Stock Analysis
When running Union Pacific's price analysis, check to measure Union Pacific's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Union Pacific is operating at the current time. Most of Union Pacific's value examination focuses on studying past and present price action to predict the probability of Union Pacific's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Union Pacific's price. Additionally, you may evaluate how the addition of Union Pacific to your portfolios can decrease your overall portfolio volatility.