UCB Historical Prices
United Community Banks, Inc. · daily open, high, low, close & volume
Trading days
248
Period high
38.63
Period low
28.82
Period change
+22.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 36.70 | 37.16 | 36.70 | 36.99 | +0.08% | 692,056 |
| Nov 5, 2026 | 38.05 | 38.53 | 36.76 | 36.96 | -1.86% | 996,801 |
| Nov 4, 2026 | 37.95 | 38.63 | 37.39 | 37.66 | +1.67% | 1,042,266 |
| Nov 3, 2026 | 37.48 | 37.63 | 37.01 | 37.04 | -1.59% | 950,559 |
| Nov 2, 2026 | 37.15 | 37.93 | 37.02 | 37.64 | +2.48% | 1,045,780 |
| Oct 30, 2026 | 37.43 | 37.44 | 36.53 | 36.73 | -1.29% | 1,052,850 |
| Oct 29, 2026 | 37.10 | 37.36 | 36.93 | 37.21 | +1.78% | 1,119,764 |
| Oct 28, 2026 | 36.70 | 36.76 | 36.12 | 36.56 | -0.52% | 1,178,221 |
| Oct 27, 2026 | 37.24 | 37.24 | 36.46 | 36.75 | -1.00% | 722,852 |
| Oct 26, 2026 | 37.23 | 37.45 | 36.91 | 37.12 | +0.35% | 1,246,101 |
| Oct 23, 2026 | 37.07 | 37.34 | 36.41 | 36.99 | -0.64% | 1,570,286 |
| Oct 22, 2026 | 35.65 | 37.24 | 35.65 | 37.23 | +3.85% | 1,760,213 |
| Oct 21, 2026 | 35.78 | 35.92 | 35.41 | 35.85 | +1.07% | 1,894,993 |
| Oct 20, 2026 | 34.00 | 35.51 | 33.78 | 35.47 | +5.00% | 1,625,868 |
| Oct 19, 2026 | 33.96 | 34.09 | 33.76 | 33.78 | -0.91% | 779,602 |
| Oct 16, 2026 | 34.23 | 34.61 | 33.83 | 34.09 | +0.12% | 911,923 |
| Oct 15, 2026 | 33.50 | 34.06 | 33.27 | 34.05 | +2.68% | 1,127,281 |
| Oct 14, 2026 | 32.80 | 33.31 | 32.72 | 33.16 | -0.63% | 1,200,951 |
| Oct 13, 2026 | 33.74 | 33.85 | 33.16 | 33.37 | -0.63% | 1,062,838 |
| Oct 12, 2026 | 33.29 | 33.78 | 33.29 | 33.58 | +0.60% | 785,924 |
| Oct 9, 2026 | 33.47 | 33.58 | 33.16 | 33.38 | -0.60% | 627,024 |
| Oct 8, 2026 | 33.06 | 33.63 | 32.97 | 33.58 | +0.96% | 1,069,603 |
| Oct 7, 2026 | 33.34 | 33.46 | 32.98 | 33.26 | -1.36% | 994,741 |
| Oct 6, 2026 | 33.97 | 34.15 | 33.63 | 33.72 | -0.27% | 996,176 |
| Oct 5, 2026 | 34.16 | 34.21 | 33.66 | 33.81 | -0.88% | 990,505 |
| Oct 2, 2026 | 34.01 | 34.44 | 33.88 | 34.11 | +1.01% | 951,797 |
| Oct 1, 2026 | 33.24 | 33.78 | 32.64 | 33.77 | +1.26% | 1,127,779 |
| Sep 30, 2026 | 33.64 | 33.98 | 33.19 | 33.35 | -0.74% | 830,489 |
| Sep 29, 2026 | 34.13 | 34.16 | 33.50 | 33.60 | -1.15% | 859,223 |
| Sep 28, 2026 | 34.38 | 34.38 | 33.80 | 33.99 | -0.70% | 1,085,171 |
| Sep 25, 2026 | 34.01 | 34.41 | 33.95 | 34.23 | +1.03% | 1,020,289 |
| Sep 24, 2026 | 33.70 | 34.01 | 33.41 | 33.88 | +1.10% | 659,817 |
| Sep 23, 2026 | 34.13 | 34.23 | 33.50 | 33.51 | -1.99% | 708,455 |
| Sep 22, 2026 | 34.86 | 34.86 | 34.19 | 34.19 | -1.16% | 786,036 |
| Sep 21, 2026 | 34.83 | 34.94 | 34.59 | 34.59 | -0.29% | 609,808 |
| Sep 18, 2026 | 34.58 | 34.75 | 34.32 | 34.69 | +0.14% | 1,715,542 |
| Sep 17, 2026 | 35.14 | 35.24 | 34.62 | 34.64 | -0.57% | 656,787 |
| Sep 16, 2026 | 35.59 | 35.59 | 34.18 | 34.84 | -1.41% | 1,154,995 |
| Sep 15, 2026 | 35.12 | 35.69 | 34.79 | 35.34 | -0.11% | 1,102,361 |
| Sep 14, 2026 | 35.24 | 35.69 | 35.02 | 35.38 | +0.26% | 930,889 |
| Sep 11, 2026 | 35.58 | 35.66 | 34.91 | 35.29 | +0.71% | 670,752 |
| Sep 9, 2026 | 35.19 | 35.52 | 34.80 | 35.04 | -0.71% | 856,264 |
| Sep 8, 2026 | 35.53 | 35.71 | 35.20 | 35.29 | -0.98% | 920,248 |
| Sep 4, 2026 | 35.18 | 35.73 | 35.18 | 35.64 | +0.71% | 476,366 |
| Sep 3, 2026 | 35.24 | 35.56 | 35.13 | 35.39 | +1.20% | 589,032 |
| Sep 2, 2026 | 34.44 | 35.30 | 34.32 | 34.97 | +0.37% | 856,409 |
| Aug 31, 2026 | 35.14 | 35.18 | 34.74 | 34.84 | -0.97% | 555,781 |
| Aug 28, 2026 | 35.39 | 35.60 | 35.12 | 35.18 | -0.14% | 682,005 |
| Aug 27, 2026 | 34.89 | 35.24 | 34.61 | 35.23 | +0.03% | 377,980 |
| Aug 26, 2026 | 35.25 | 35.37 | 34.98 | 35.22 | +0.31% | 573,279 |
| Aug 25, 2026 | 35.47 | 35.47 | 35.05 | 35.11 | -0.82% | 656,120 |
| Aug 24, 2026 | 35.62 | 35.94 | 35.38 | 35.40 | -0.51% | 496,897 |
| Aug 21, 2026 | 35.83 | 35.91 | 35.27 | 35.58 | +0.14% | 719,990 |
| Aug 20, 2026 | 35.50 | 35.80 | 35.38 | 35.53 | -0.62% | 725,834 |
| Aug 19, 2026 | 36.42 | 36.55 | 35.21 | 35.75 | -2.19% | 914,110 |
| Aug 18, 2026 | 36.80 | 36.80 | 36.21 | 36.55 | -0.22% | 768,541 |
| Aug 17, 2026 | 35.99 | 36.92 | 35.98 | 36.63 | -0.30% | 1,204,780 |
| Aug 14, 2026 | 36.68 | 37.05 | 36.63 | 36.74 | -0.05% | 750,019 |
| Aug 13, 2026 | 36.63 | 36.80 | 36.42 | 36.76 | +0.99% | 850,875 |
| Aug 12, 2026 | 36.17 | 36.47 | 36.03 | 36.40 | +0.72% | 616,742 |
| Aug 11, 2026 | 35.73 | 36.22 | 35.55 | 36.14 | +2.09% | 864,687 |
| Aug 10, 2026 | 35.34 | 35.57 | 35.09 | 35.40 | -0.31% | 714,366 |
| Aug 7, 2026 | 35.49 | 35.74 | 35.30 | 35.51 | -0.53% | 685,291 |
| Aug 6, 2026 | 36.25 | 36.28 | 35.68 | 35.70 | -1.03% | 841,857 |
| Aug 5, 2026 | 36.16 | 36.20 | 35.93 | 36.07 | -0.19% | 648,019 |
| Aug 4, 2026 | 35.82 | 36.32 | 35.62 | 36.14 | +0.87% | 761,584 |
| Aug 3, 2026 | 34.92 | 36.04 | 34.92 | 35.83 | +1.10% | 820,533 |
| Jul 31, 2026 | 35.43 | 35.61 | 35.08 | 35.44 | +0.43% | 856,110 |
| Jul 30, 2026 | 35.85 | 35.85 | 35.26 | 35.29 | -0.84% | 1,369,002 |
| Jul 29, 2026 | 35.37 | 35.73 | 35.31 | 35.59 | -0.25% | 1,176,065 |
| Jul 28, 2026 | 35.31 | 35.72 | 35.28 | 35.68 | +1.45% | 781,556 |
| Jul 27, 2026 | 35.38 | 35.66 | 35.17 | 35.17 | -0.23% | 914,273 |
| Jul 24, 2026 | 34.97 | 35.52 | 34.88 | 35.25 | +1.03% | 1,001,045 |
| Jul 23, 2026 | 34.63 | 34.93 | 34.33 | 34.89 | -0.29% | 1,221,139 |
| Jul 22, 2026 | 35.36 | 35.36 | 34.74 | 34.99 | -1.02% | 1,439,982 |
| Jul 21, 2026 | 35.49 | 35.81 | 34.80 | 35.35 | -1.89% | 1,325,543 |
| Jul 20, 2026 | 36.39 | 36.52 | 35.95 | 36.03 | -1.15% | 885,105 |
| Jul 17, 2026 | 36.78 | 37.08 | 36.17 | 36.45 | -1.73% | 1,168,735 |
| Jul 16, 2026 | 36.13 | 37.18 | 35.98 | 37.09 | +3.03% | 940,585 |
| Jul 15, 2026 | 35.63 | 36.33 | 35.31 | 36.00 | +1.10% | 599,662 |
| Jul 14, 2026 | 35.60 | 35.79 | 35.37 | 35.61 | +0.20% | 917,469 |
| Jul 13, 2026 | 35.69 | 35.73 | 35.26 | 35.54 | -0.03% | 801,973 |
| Jul 10, 2026 | 35.22 | 35.63 | 35.18 | 35.55 | +0.82% | 877,663 |
| Jul 9, 2026 | 34.61 | 35.41 | 34.61 | 35.26 | +1.94% | 720,040 |
| Jul 8, 2026 | 35.18 | 35.29 | 34.35 | 34.59 | -2.01% | 879,776 |
| Jul 7, 2026 | 35.89 | 35.98 | 35.30 | 35.30 | -0.98% | 646,906 |
| Jul 6, 2026 | 35.35 | 35.80 | 35.27 | 35.65 | +0.45% | 652,649 |
| Jul 2, 2026 | 36.20 | 36.30 | 35.17 | 35.49 | -1.55% | 1,299,899 |
| Jul 1, 2026 | 35.33 | 36.20 | 35.17 | 36.05 | +2.74% | 1,018,219 |
| Jun 30, 2026 | 35.23 | 35.45 | 35.05 | 35.09 | -0.76% | 922,585 |
| Jun 29, 2026 | 35.37 | 35.62 | 35.07 | 35.36 | -0.70% | 1,395,007 |
| Jun 26, 2026 | 35.32 | 35.66 | 35.14 | 35.61 | +1.57% | 3,076,882 |
| Jun 25, 2026 | 34.62 | 35.19 | 34.58 | 35.06 | +1.48% | 1,080,104 |
| Jun 24, 2026 | 34.05 | 34.66 | 33.90 | 34.55 | +1.50% | 1,159,919 |
| Jun 23, 2026 | 33.61 | 34.13 | 33.42 | 34.04 | +1.98% | 1,031,696 |
| Jun 22, 2026 | 32.96 | 33.40 | 32.85 | 33.38 | +1.61% | 1,070,341 |
| Jun 18, 2026 | 32.73 | 33.08 | 32.70 | 32.85 | +0.89% | 1,742,446 |
| Jun 17, 2026 | 32.99 | 33.34 | 32.16 | 32.56 | -2.25% | 1,358,923 |
| Jun 16, 2026 | 33.79 | 33.99 | 33.17 | 33.31 | -0.42% | 994,268 |
| Jun 15, 2026 | 34.57 | 34.81 | 33.34 | 33.45 | -3.41% | 1,043,403 |
| Jun 12, 2026 | 34.50 | 34.77 | 34.47 | 34.63 | +1.05% | 966,414 |
| Jun 11, 2026 | 34.24 | 34.40 | 33.66 | 34.27 | +0.88% | 1,196,243 |
| Jun 10, 2026 | 34.05 | 34.28 | 33.85 | 33.97 | +0.68% | 686,886 |
| Jun 9, 2026 | 33.53 | 34.36 | 33.51 | 33.74 | +1.44% | 872,990 |
| Jun 8, 2026 | 33.20 | 33.83 | 33.20 | 33.26 | -0.24% | 1,072,017 |
| Jun 5, 2026 | 33.34 | 33.59 | 33.23 | 33.34 | +0.36% | 638,672 |
| Jun 4, 2026 | 32.78 | 33.28 | 32.77 | 33.22 | +3.01% | 773,129 |
| Jun 3, 2026 | 32.54 | 32.64 | 32.12 | 32.25 | -1.92% | 952,773 |
| Jun 2, 2026 | 32.22 | 33.01 | 32.22 | 32.88 | +1.76% | 1,991,847 |
| Jun 1, 2026 | 32.62 | 32.80 | 32.16 | 32.31 | -1.94% | 1,187,417 |
| May 29, 2026 | 33.09 | 33.28 | 32.91 | 32.95 | -0.45% | 849,069 |
| May 28, 2026 | 33.07 | 33.38 | 32.77 | 33.10 | -0.60% | 538,721 |
| May 27, 2026 | 33.65 | 33.79 | 33.17 | 33.30 | -0.89% | 564,959 |
| May 26, 2026 | 33.27 | 33.83 | 33.27 | 33.60 | +1.14% | 748,938 |
| May 22, 2026 | 33.32 | 33.52 | 33.13 | 33.22 | -0.18% | 549,213 |
| May 21, 2026 | 33.04 | 33.37 | 32.68 | 33.28 | -0.06% | 572,946 |
| May 20, 2026 | 32.59 | 33.43 | 32.35 | 33.30 | +2.56% | 745,353 |
| May 19, 2026 | 32.51 | 32.60 | 32.06 | 32.47 | -0.34% | 491,323 |
| May 18, 2026 | 32.21 | 32.73 | 32.15 | 32.58 | +1.62% | 462,631 |
| May 15, 2026 | 32.67 | 32.67 | 31.84 | 32.06 | -1.84% | 704,018 |
| May 14, 2026 | 32.50 | 32.83 | 32.07 | 32.66 | +1.46% | 525,058 |
| May 13, 2026 | 32.59 | 32.80 | 32.13 | 32.19 | -1.77% | 570,487 |
| May 12, 2026 | 32.82 | 32.91 | 31.95 | 32.77 | +0.12% | 814,693 |
| May 11, 2026 | 33.57 | 33.70 | 32.69 | 32.73 | -1.89% | 750,133 |
| May 8, 2026 | 33.55 | 33.70 | 33.27 | 33.36 | -0.60% | 622,577 |
| May 7, 2026 | 33.96 | 34.09 | 33.43 | 33.56 | -1.12% | 513,145 |
| May 6, 2026 | 33.91 | 34.26 | 33.81 | 33.94 | +1.07% | 644,889 |
| May 5, 2026 | 33.36 | 33.70 | 33.09 | 33.58 | +1.18% | 441,284 |
| May 4, 2026 | 33.21 | 33.66 | 33.12 | 33.19 | -0.98% | 556,257 |
| May 1, 2026 | 33.46 | 33.82 | 33.08 | 33.52 | +0.57% | 565,072 |
| Apr 30, 2026 | 32.86 | 33.69 | 32.75 | 33.33 | +0.54% | 727,531 |
| Apr 29, 2026 | 33.46 | 33.77 | 33.05 | 33.15 | -1.46% | 800,002 |
| Apr 28, 2026 | 34.11 | 34.35 | 33.55 | 33.64 | -0.15% | 734,007 |
| Apr 27, 2026 | 33.10 | 33.91 | 33.08 | 33.69 | +1.84% | 649,550 |
| Apr 24, 2026 | 33.59 | 33.79 | 32.95 | 33.08 | -1.75% | 726,554 |
| Apr 23, 2026 | 33.05 | 33.68 | 32.85 | 33.67 | +2.37% | 880,672 |
| Apr 22, 2026 | 33.13 | 33.26 | 32.66 | 32.89 | -0.87% | 965,868 |
| Apr 21, 2026 | 33.46 | 34.71 | 32.37 | 33.18 | -3.29% | 1,806,855 |
| Apr 20, 2026 | 33.97 | 34.62 | 33.97 | 34.31 | +0.47% | 950,155 |
| Apr 17, 2026 | 33.87 | 34.84 | 33.81 | 34.15 | +2.15% | 1,163,404 |
| Apr 16, 2026 | 33.24 | 33.53 | 33.24 | 33.43 | +0.12% | 802,879 |
| Apr 15, 2026 | 33.83 | 33.83 | 33.31 | 33.39 | -1.24% | 1,084,131 |
| Apr 14, 2026 | 33.97 | 34.13 | 33.69 | 33.81 | -1.05% | 855,136 |
| Apr 13, 2026 | 33.78 | 34.19 | 33.58 | 34.17 | +0.53% | 800,637 |
| Apr 10, 2026 | 34.67 | 34.67 | 33.81 | 33.99 | -2.44% | 1,018,692 |
| Apr 9, 2026 | 33.88 | 35.07 | 33.64 | 34.84 | +4.12% | 1,614,102 |
| Apr 8, 2026 | 33.28 | 33.72 | 33.23 | 33.46 | +3.08% | 966,124 |
| Apr 7, 2026 | 32.20 | 32.52 | 31.98 | 32.46 | +0.46% | 853,981 |
| Apr 6, 2026 | 32.05 | 32.36 | 31.82 | 32.31 | +0.69% | 571,013 |
| Apr 2, 2026 | 31.54 | 32.10 | 31.32 | 32.09 | +0.44% | 735,490 |
| Apr 1, 2026 | 31.57 | 32.27 | 31.57 | 31.95 | +1.46% | 807,937 |
| Mar 31, 2026 | 31.28 | 31.73 | 31.02 | 31.49 | +2.11% | 1,027,603 |
| Mar 30, 2026 | 31.11 | 31.23 | 30.78 | 30.84 | -0.29% | 810,700 |
| Mar 27, 2026 | 31.01 | 31.30 | 30.84 | 30.93 | -1.34% | 720,159 |
| Mar 26, 2026 | 30.98 | 31.41 | 30.93 | 31.35 | +0.45% | 548,755 |
| Mar 25, 2026 | 31.42 | 31.53 | 30.93 | 31.21 | +0.42% | 553,738 |
| Mar 24, 2026 | 30.38 | 31.31 | 30.36 | 31.08 | +1.40% | 714,315 |
| Mar 23, 2026 | 30.91 | 31.33 | 30.46 | 30.65 | +1.79% | 1,015,791 |
| Mar 20, 2026 | 30.01 | 30.12 | 29.63 | 30.11 | +0.70% | 2,159,399 |
| Mar 19, 2026 | 29.72 | 30.09 | 29.45 | 29.90 | +0.64% | 804,436 |
| Mar 18, 2026 | 29.92 | 30.08 | 29.50 | 29.71 | -0.80% | 1,141,689 |
| Mar 17, 2026 | 30.35 | 30.36 | 29.70 | 29.95 | +0.13% | 587,732 |
| Mar 16, 2026 | 30.27 | 30.50 | 29.89 | 29.91 | -0.10% | 723,822 |
| Mar 13, 2026 | 30.21 | 30.26 | 29.70 | 29.94 | -0.80% | 803,806 |
| Mar 12, 2026 | 29.65 | 30.46 | 29.64 | 30.18 | -0.89% | 656,992 |
| Mar 11, 2026 | 30.45 | 30.68 | 30.06 | 30.45 | -0.52% | 905,399 |
| Mar 10, 2026 | 30.53 | 31.25 | 30.17 | 30.61 | +0.07% | 986,599 |
| Mar 9, 2026 | 30.27 | 30.83 | 29.38 | 30.59 | -1.10% | 1,189,323 |
| Mar 6, 2026 | 31.08 | 31.18 | 30.42 | 30.93 | -3.43% | 1,064,499 |
| Mar 5, 2026 | 32.19 | 32.36 | 31.71 | 32.03 | -1.57% | 676,928 |
| Mar 4, 2026 | 32.48 | 32.82 | 32.27 | 32.54 | +0.43% | 920,547 |
| Mar 3, 2026 | 31.57 | 32.72 | 31.33 | 32.40 | -0.34% | 1,014,894 |
| Mar 2, 2026 | 31.56 | 32.80 | 31.34 | 32.51 | +1.06% | 1,006,280 |
| Feb 27, 2026 | 33.61 | 33.73 | 31.97 | 32.17 | -6.29% | 1,507,003 |
| Feb 26, 2026 | 33.78 | 34.36 | 33.73 | 34.33 | +1.96% | 1,013,521 |
| Feb 25, 2026 | 33.33 | 33.80 | 33.16 | 33.67 | +1.72% | 708,888 |
| Feb 24, 2026 | 33.29 | 33.54 | 32.91 | 33.10 | -0.63% | 585,495 |
| Feb 23, 2026 | 34.34 | 34.70 | 32.98 | 33.31 | -4.12% | 998,687 |
| Feb 20, 2026 | 34.52 | 34.88 | 34.12 | 34.74 | +0.55% | 815,619 |
| Feb 19, 2026 | 34.36 | 34.56 | 34.16 | 34.55 | -0.03% | 621,845 |
| Feb 18, 2026 | 34.90 | 35.47 | 34.40 | 34.56 | -0.89% | 857,152 |
| Feb 17, 2026 | 34.85 | 35.11 | 34.29 | 34.87 | +0.90% | 767,844 |
| Feb 13, 2026 | 34.64 | 34.80 | 34.16 | 34.56 | +0.06% | 536,152 |
| Feb 12, 2026 | 35.34 | 35.54 | 33.98 | 34.54 | -1.23% | 682,137 |
| Feb 11, 2026 | 35.69 | 35.96 | 34.80 | 34.97 | -1.13% | 539,081 |
| Feb 10, 2026 | 35.86 | 35.98 | 34.98 | 35.37 | -1.45% | 656,941 |
| Feb 9, 2026 | 36.17 | 36.50 | 35.88 | 35.89 | -1.70% | 636,913 |
| Feb 6, 2026 | 36.42 | 36.77 | 36.29 | 36.51 | +1.22% | 940,978 |
| Feb 5, 2026 | 35.99 | 36.37 | 35.64 | 36.07 | +0.53% | 961,422 |
| Feb 4, 2026 | 35.70 | 36.25 | 35.52 | 35.88 | +1.44% | 846,401 |
| Feb 3, 2026 | 35.04 | 35.95 | 34.83 | 35.37 | +1.09% | 1,021,450 |
| Feb 2, 2026 | 34.33 | 35.36 | 34.06 | 34.99 | +1.63% | 856,167 |
| Jan 30, 2026 | 34.37 | 34.69 | 34.01 | 34.43 | -0.78% | 931,408 |
| Jan 29, 2026 | 34.39 | 34.77 | 34.20 | 34.70 | +1.37% | 1,100,222 |
| Jan 28, 2026 | 34.13 | 34.53 | 33.99 | 34.23 | +0.65% | 1,255,930 |
| Jan 27, 2026 | 33.74 | 34.11 | 33.61 | 34.01 | +1.31% | 1,096,326 |
| Jan 26, 2026 | 33.83 | 34.20 | 33.26 | 33.57 | -0.89% | 1,146,943 |
| Jan 23, 2026 | 34.90 | 34.97 | 33.77 | 33.87 | -3.53% | 939,630 |
| Jan 22, 2026 | 35.09 | 35.72 | 34.95 | 35.11 | -0.11% | 1,165,430 |
| Jan 21, 2026 | 33.75 | 35.37 | 33.75 | 35.15 | +4.93% | 2,112,046 |
| Jan 20, 2026 | 33.34 | 33.98 | 33.34 | 33.50 | -1.06% | 1,334,526 |
| Jan 16, 2026 | 33.85 | 34.05 | 33.64 | 33.86 | -0.15% | 996,339 |
| Jan 15, 2026 | 33.30 | 34.15 | 33.30 | 33.91 | +1.56% | 941,042 |
| Jan 14, 2026 | 31.33 | 33.68 | 31.33 | 33.39 | +2.80% | 1,306,005 |
| Jan 13, 2026 | 32.83 | 32.98 | 32.45 | 32.48 | -0.64% | 968,622 |
| Jan 12, 2026 | 32.68 | 32.94 | 32.56 | 32.69 | -1.06% | 757,079 |
| Jan 9, 2026 | 33.31 | 33.42 | 32.84 | 33.04 | -0.72% | 782,265 |
| Jan 8, 2026 | 32.41 | 33.59 | 32.41 | 33.28 | +2.31% | 767,567 |
| Jan 7, 2026 | 32.34 | 32.72 | 32.02 | 32.53 | +0.84% | 1,176,589 |
| Jan 6, 2026 | 31.86 | 32.34 | 31.77 | 32.26 | +0.47% | 696,860 |
| Jan 5, 2026 | 31.31 | 32.54 | 31.31 | 32.11 | +2.10% | 612,188 |
| Jan 2, 2026 | 31.14 | 31.56 | 30.73 | 31.45 | +0.74% | 514,621 |
| Dec 31, 2025 | 31.65 | 31.79 | 31.14 | 31.22 | -1.36% | 474,770 |
| Dec 30, 2025 | 31.84 | 31.84 | 31.58 | 31.65 | -0.63% | 372,471 |
| Dec 29, 2025 | 32.39 | 32.46 | 31.80 | 31.85 | -1.30% | 502,682 |
| Dec 26, 2025 | 32.60 | 32.60 | 32.03 | 32.27 | -0.77% | 478,445 |
| Dec 24, 2025 | 32.37 | 32.55 | 32.15 | 32.52 | +0.25% | 327,515 |
| Dec 23, 2025 | 32.73 | 32.82 | 32.35 | 32.44 | -0.03% | 617,321 |
| Dec 22, 2025 | 32.26 | 32.66 | 32.26 | 32.45 | +0.59% | 562,789 |
| Dec 19, 2025 | 32.25 | 32.51 | 31.95 | 32.26 | -0.31% | 1,415,814 |
| Dec 18, 2025 | 32.66 | 32.72 | 32.28 | 32.36 | -0.31% | 926,036 |
| Dec 17, 2025 | 32.27 | 32.83 | 32.23 | 32.46 | +0.56% | 1,090,628 |
| Dec 16, 2025 | 32.45 | 32.47 | 32.03 | 32.28 | +0.00% | 876,521 |
| Dec 15, 2025 | 32.41 | 32.67 | 32.11 | 32.28 | -0.34% | 778,855 |
| Dec 12, 2025 | 32.59 | 32.61 | 32.04 | 32.39 | -0.09% | 702,145 |
| Dec 11, 2025 | 32.38 | 32.89 | 32.17 | 32.42 | +0.12% | 658,564 |
| Dec 10, 2025 | 31.33 | 32.69 | 31.32 | 32.38 | +3.09% | 879,409 |
| Dec 9, 2025 | 31.57 | 31.91 | 31.26 | 31.41 | +0.64% | 693,654 |
| Dec 8, 2025 | 31.28 | 31.65 | 31.04 | 31.21 | +0.32% | 759,149 |
| Dec 5, 2025 | 31.13 | 31.29 | 31.06 | 31.11 | -0.80% | 427,572 |
| Dec 4, 2025 | 31.19 | 31.40 | 31.10 | 31.36 | +0.22% | 428,628 |
| Dec 3, 2025 | 30.79 | 31.52 | 30.70 | 31.29 | +1.89% | 575,543 |
| Dec 2, 2025 | 31.09 | 31.45 | 30.67 | 30.71 | -0.81% | 480,520 |
| Dec 1, 2025 | 30.44 | 31.00 | 30.40 | 30.96 | +1.31% | 594,614 |
| Nov 28, 2025 | 30.84 | 31.01 | 30.53 | 30.56 | -1.20% | 428,384 |
| Nov 26, 2025 | 31.00 | 31.39 | 30.93 | 30.93 | -0.96% | 1,115,559 |
| Nov 25, 2025 | 30.41 | 31.62 | 30.39 | 31.23 | +2.93% | 736,089 |
| Nov 24, 2025 | 30.46 | 30.58 | 30.24 | 30.34 | -0.62% | 526,025 |
| Nov 21, 2025 | 29.85 | 30.91 | 29.77 | 30.53 | +2.62% | 731,355 |
| Nov 20, 2025 | 30.05 | 30.55 | 29.51 | 29.75 | -0.07% | 879,473 |
| Nov 19, 2025 | 29.37 | 29.81 | 29.36 | 29.77 | +1.43% | 668,214 |
| Nov 18, 2025 | 28.87 | 29.57 | 28.82 | 29.35 | +1.42% | 774,581 |
| Nov 17, 2025 | 30.09 | 30.13 | 28.86 | 28.94 | -4.30% | 699,726 |
| Nov 14, 2025 | 29.88 | 30.31 | 29.48 | 30.24 | +0.87% | 677,297 |
| Nov 13, 2025 | 29.93 | 30.35 | 29.69 | 29.98 | -0.50% | 612,268 |
| Nov 12, 2025 | 30.41 | 30.75 | 30.09 | 30.13 | -0.46% | 859,603 |
| Nov 11, 2025 | 30.12 | 30.32 | 29.71 | 30.27 | +0.60% | 495,888 |
| Nov 10, 2025 | 30.03 | 30.35 | 29.91 | 30.09 | +0.40% | 542,909 |
Daily open, high, low, close and volume for United Community Banks, Inc. (UCB). Showing 248 trading days. Unadjusted prices.