The United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	15.31	15.30	15.10	15.31	15.31	-	10,184
Nov 11, 2026	15.31	15.46	15.05	15.31	15.31	-	22,408
Nov 10, 2026	15.06	15.49	15.06	15.31	15.31	1.66%	21,666
Nov 9, 2026	15.11	15.48	14.70	15.06	15.06	-0.33%	35,211
Nov 8, 2026	15.02	15.17	14.53	15.11	15.11	0.60%	33,642
Nov 5, 2026	14.79	15.25	14.75	15.02	15.02	1.56%	27,662
Nov 4, 2026	14.79	14.95	14.55	14.79	14.79	-	12,375
Nov 3, 2026	14.79	15.00	14.47	14.79	14.79	-	15,150
Nov 2, 2026	15.13	15.15	14.60	14.79	14.79	-2.25%	30,913
Nov 1, 2026	14.83	15.28	14.42	15.13	15.13	2.02%	35,573
Oct 29, 2026	14.00	14.97	14.00	14.83	14.83	5.93%	46,428
Oct 28, 2026	14.00	14.34	13.80	14.00	14.00	-	12,654
Oct 27, 2026	13.85	14.50	13.51	14.00	14.00	1.08%	44,149
Oct 26, 2026	13.53	14.50	13.10	13.85	13.85	2.37%	34,374
Oct 25, 2026	14.52	14.88	12.07	13.53	13.53	-6.82%	72,382
Oct 22, 2026	14.63	14.93	14.39	14.52	14.52	-0.75%	20,779
Oct 21, 2026	14.78	15.28	14.50	14.63	14.63	-1.01%	74,488
Oct 20, 2026	14.87	15.30	14.51	14.78	14.78	-0.61%	73,998
Oct 19, 2026	14.78	15.70	14.50	14.87	14.87	0.61%	145,271
Oct 18, 2026	16.02	16.60	14.15	14.78	14.78	-7.74%	184,891
Oct 15, 2026	16.13	16.28	15.61	16.02	16.02	-0.68%	66,179
Oct 14, 2026	15.89	16.35	15.12	16.13	16.13	1.51%	47,854
Oct 13, 2026	15.98	16.17	15.63	15.89	15.89	-0.56%	116,219
Oct 12, 2026	15.94	16.20	15.45	15.98	15.98	0.25%	82,250
Oct 11, 2026	15.94	16.10	15.80	15.94	15.94	-	15,006
Oct 7, 2026	16.11	16.20	15.80	15.94	15.94	-1.06%	35,607
Oct 6, 2026	16.20	16.26	16.01	16.11	16.11	-0.56%	22,599
Oct 5, 2026	15.99	16.20	15.90	16.20	16.20	1.31%	66,688
Oct 4, 2026	15.79	16.35	15.80	15.99	15.99	1.27%	57,107
Oct 1, 2026	15.20	16.05	15.53	15.79	15.79	3.88%	73,857
Sep 30, 2026	15.92	15.99	15.00	15.20	15.20	-4.52%	77,881
Sep 29, 2026	15.54	16.08	15.50	15.92	15.92	2.45%	52,012
Sep 28, 2026	15.40	15.64	15.25	15.54	15.54	0.91%	25,263
Sep 27, 2026	15.42	15.87	15.26	15.40	15.40	-0.13%	26,359
Sep 24, 2026	15.84	15.92	15.30	15.42	15.42	-2.65%	95,708
Sep 23, 2026	16.00	16.25	15.55	15.84	15.84	-1.00%	123,064
Sep 22, 2026	16.01	16.38	15.20	16.00	16.00	-0.06%	101,718
Sep 21, 2026	16.26	16.70	16.00	16.01	16.01	-1.54%	162,106
Sep 20, 2026	16.51	16.52	16.01	16.26	16.26	-1.51%	102,116
Sep 17, 2026	16.98	16.99	16.26	16.51	16.51	-2.77%	73,117
Sep 16, 2026	16.58	17.00	16.50	16.98	16.98	2.41%	289,364
Sep 15, 2026	16.39	17.12	16.00	16.58	16.58	1.16%	429,247
Sep 14, 2026	16.00	16.50	15.77	16.39	16.39	2.44%	347,503
Sep 13, 2026	16.18	16.24	15.80	16.00	16.00	-1.11%	225,050
Sep 10, 2026	16.18	16.50	15.70	16.18	16.18	-	438,723
Sep 9, 2026	14.96	17.65	14.70	16.18	16.18	8.16%	2,063,256
Sep 8, 2026	14.99	15.11	14.85	14.96	14.96	-0.20%	106,589
Sep 7, 2026	14.82	15.00	14.83	14.99	14.99	1.15%	163,426
Sep 6, 2026	14.50	15.17	14.61	14.82	14.82	2.21%	421,830
Sep 3, 2026	14.60	14.75	14.45	14.50	14.50	-0.68%	267,634