The United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	13.57	13.69	13.51	13.59	13.59	0.15%	64,846
Mar 11, 2026	13.49	13.60	13.42	13.57	13.57	0.59%	190,025
Mar 10, 2026	13.33	13.55	13.35	13.49	13.49	1.20%	27,398
Mar 9, 2026	13.51	13.59	13.18	13.33	13.33	-1.33%	171,513
Mar 8, 2026	13.41	13.59	13.25	13.51	13.51	0.75%	64,100
Mar 5, 2026	13.30	13.47	13.35	13.41	13.41	0.83%	28,703
Mar 4, 2026	13.30	13.57	13.20	13.30	13.30	-	169,716
Mar 3, 2026	13.30	13.49	13.22	13.30	13.30	-	17,600
Mar 2, 2026	13.34	13.59	13.21	13.30	13.30	-0.30%	39,923
Mar 1, 2026	13.71	13.98	12.52	13.34	13.34	-2.70%	143,961
Feb 26, 2026	13.68	13.87	13.65	13.71	13.71	0.22%	95,402
Feb 25, 2026	13.91	13.98	13.62	13.68	13.68	-1.65%	113,016
Feb 24, 2026	13.92	13.99	13.86	13.91	13.91	-0.07%	144,399
Feb 23, 2026	13.88	14.02	13.88	13.92	13.92	0.29%	90,117
Feb 22, 2026	13.98	14.14	13.88	13.88	13.88	-0.72%	164,390
Feb 19, 2026	14.11	14.17	13.97	13.98	13.98	-0.92%	84,942
Feb 18, 2026	14.07	14.23	14.03	14.11	14.11	0.28%	92,001
Feb 17, 2026	14.06	14.15	14.01	14.07	14.07	0.07%	104,460
Feb 16, 2026	14.09	14.29	14.00	14.06	14.06	-0.21%	127,852
Feb 15, 2026	14.03	14.35	13.98	14.09	14.09	0.43%	236,926
Feb 12, 2026	14.08	14.09	13.95	14.03	14.03	-0.36%	81,422
Feb 11, 2026	13.98	14.13	13.95	14.08	14.08	0.72%	137,239
Feb 10, 2026	13.96	14.04	13.93	13.98	13.98	0.14%	245,759
Feb 9, 2026	13.97	14.05	13.92	13.96	13.96	-0.07%	124,116
Feb 8, 2026	13.86	14.06	13.88	13.97	13.97	0.79%	98,172
Feb 5, 2026	14.04	14.12	13.86	13.86	13.86	-1.28%	272,221
Feb 4, 2026	13.96	14.14	13.91	14.04	14.04	0.57%	151,135
Feb 3, 2026	13.87	14.10	13.87	13.96	13.96	0.65%	264,875
Feb 2, 2026	13.91	14.15	13.74	13.87	13.87	-0.29%	1,809,006
Feb 1, 2026	13.87	14.15	13.84	13.91	13.91	0.29%	124,436
Jan 28, 2026	14.45	14.92	13.81	13.87	13.87	-4.01%	748,730
Jan 27, 2026	14.84	15.00	14.30	14.45	14.45	-2.63%	492,124
Jan 26, 2026	14.90	15.19	14.80	14.84	14.84	-0.40%	105,017
Jan 25, 2026	14.87	15.50	14.87	14.90	14.90	0.20%	378,963
Jan 22, 2026	14.67	15.88	14.67	14.87	14.87	1.36%	1,295,130
Jan 21, 2026	14.76	14.85	14.63	14.67	14.67	-0.61%	55,191
Jan 20, 2026	14.69	14.97	14.60	14.76	14.76	0.48%	165,037
Jan 19, 2026	14.68	14.88	14.48	14.69	14.69	0.07%	94,647
Jan 18, 2026	14.51	14.90	14.26	14.68	14.68	1.17%	44,332
Jan 15, 2026	14.47	14.69	14.02	14.51	14.51	0.28%	107,861
Jan 14, 2026	14.65	14.80	14.39	14.47	14.47	-1.23%	80,026
Jan 13, 2026	14.79	14.94	14.50	14.65	14.65	-0.95%	90,304
Jan 12, 2026	14.80	15.10	14.69	14.79	14.79	-0.07%	214,938
Jan 11, 2026	14.53	15.15	14.40	14.80	14.80	1.86%	424,947
Jan 8, 2026	14.59	14.68	14.40	14.53	14.53	-0.41%	24,759
Jan 6, 2026	14.46	14.67	14.30	14.59	14.59	0.90%	47,579
Jan 5, 2026	14.89	14.90	14.32	14.46	14.46	-2.89%	141,573
Jan 4, 2026	14.75	14.95	14.70	14.89	14.89	0.95%	44,717
Dec 31, 2025	14.86	14.88	14.71	14.75	14.75	-0.74%	53,682
Dec 30, 2025	14.88	14.96	14.76	14.86	14.86	-0.13%	60,751