The United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	13.91	14.30	13.90	14.25	14.25	2.44%	500,802
Aug 4, 2026	13.80	14.07	13.70	13.91	13.91	0.80%	554,794
Aug 3, 2026	13.68	13.84	13.60	13.80	13.80	0.88%	152,048
Aug 2, 2026	13.56	13.70	13.54	13.68	13.68	0.88%	104,460
Jul 30, 2026	13.70	13.80	13.40	13.56	13.56	-1.02%	239,004
Jul 29, 2026	13.77	13.90	13.66	13.70	13.70	-0.51%	326,678
Jul 28, 2026	13.66	13.86	13.65	13.77	13.77	0.81%	689,466
Jul 27, 2026	13.61	13.76	13.60	13.66	13.66	0.37%	225,147
Jul 26, 2026	13.72	13.80	13.60	13.61	13.61	-0.80%	125,475
Jul 22, 2026	13.72	13.85	13.70	13.72	13.72	-	109,368
Jul 21, 2026	13.70	13.89	13.68	13.72	13.72	0.15%	286,775
Jul 20, 2026	13.69	13.74	13.65	13.70	13.70	0.07%	112,007
Jul 19, 2026	13.70	13.73	13.63	13.69	13.69	-0.07%	153,963
Jul 16, 2026	13.63	13.74	13.60	13.70	13.70	0.51%	83,645
Jul 15, 2026	13.56	13.67	13.59	13.63	13.63	0.52%	99,426
Jul 14, 2026	13.40	13.70	13.36	13.56	13.56	1.19%	526,290
Jul 13, 2026	13.33	13.48	13.33	13.40	13.40	0.53%	97,803
Jul 12, 2026	13.44	13.49	13.30	13.33	13.33	-0.82%	411,264
Jul 9, 2026	13.42	13.55	13.40	13.44	13.44	0.15%	101,457
Jul 8, 2026	13.53	13.60	13.40	13.42	13.42	-0.81%	337,787
Jul 7, 2026	13.41	13.55	13.45	13.53	13.53	0.89%	148,158
Jul 6, 2026	13.39	13.46	13.40	13.41	13.41	0.15%	228,711
Jul 5, 2026	13.47	13.43	13.30	13.39	13.39	-0.59%	204,498
Jul 1, 2026	13.30	13.48	13.29	13.47	13.47	1.28%	140,371
Jun 30, 2026	13.30	13.40	13.28	13.30	13.30	-	61,907
Jun 29, 2026	13.31	13.35	13.25	13.30	13.30	-0.08%	87,068
Jun 28, 2026	13.40	13.50	13.25	13.31	13.31	-0.67%	72,268
Jun 25, 2026	13.43	13.51	13.12	13.40	13.40	-0.22%	246,941
Jun 24, 2026	13.59	13.64	13.42	13.43	13.43	-1.18%	273,091
Jun 23, 2026	13.70	13.70	13.56	13.59	13.59	-0.80%	175,189
Jun 22, 2026	14.28	13.79	13.61	13.70	13.70	1.26%	990,082
Jun 21, 2026	14.02	14.35	14.02	14.28	13.53	1.85%	1,669,120
Jun 17, 2026	13.93	14.07	13.95	14.02	13.28	0.65%	261,049
Jun 16, 2026	13.92	14.10	13.92	13.93	13.20	0.07%	310,858
Jun 15, 2026	14.00	14.15	13.90	13.92	13.19	-0.57%	170,374
Jun 14, 2026	13.87	14.15	13.92	14.00	13.26	0.94%	315,270
Jun 11, 2026	13.98	14.04	13.86	13.87	13.14	-0.79%	211,199
Jun 10, 2026	14.15	14.17	13.97	13.98	13.25	-1.20%	429,080
Jun 9, 2026	13.77	14.17	13.80	14.15	13.41	2.76%	455,245
Jun 8, 2026	13.76	13.80	13.74	13.77	13.05	0.07%	50,884
Jun 7, 2026	13.80	13.82	13.72	13.76	13.04	-0.29%	37,110
Jun 4, 2026	13.80	13.83	13.71	13.80	13.08	-	100,821
Jun 3, 2026	13.70	13.84	13.71	13.80	13.08	0.73%	261,358
Jun 2, 2026	13.70	13.85	13.70	13.70	12.98	-	173,408
Jun 1, 2026	13.59	13.74	13.61	13.70	12.98	0.81%	141,626
May 25, 2026	13.62	13.68	13.58	13.59	12.88	-0.22%	204,668
May 24, 2026	13.59	13.73	13.58	13.62	12.90	0.22%	97,518
May 21, 2026	13.75	13.81	13.59	13.59	12.88	-1.16%	253,516
May 20, 2026	13.75	13.90	13.62	13.75	13.03	-	276,062
May 19, 2026	13.72	13.87	13.68	13.75	13.03	0.22%	253,769