The United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.68	14.91	14.50	14.68	14.68	-	36,580
Aug 23, 2026	14.65	15.00	14.40	14.68	14.68	0.20%	90,275
Aug 20, 2026	14.50	14.69	14.40	14.65	14.65	1.03%	178,120
Aug 19, 2026	14.78	14.85	14.44	14.50	14.50	-1.89%	214,770
Aug 18, 2026	14.78	14.90	14.70	14.78	14.78	-	362,596
Aug 17, 2026	14.93	14.94	14.70	14.78	14.78	-1.00%	274,393
Aug 16, 2026	14.82	15.00	14.80	14.93	14.93	0.74%	348,359
Aug 13, 2026	14.66	15.78	14.70	14.82	14.82	1.09%	1,137,856
Aug 12, 2026	13.95	14.76	13.96	14.66	14.66	5.09%	987,271
Aug 11, 2026	14.02	14.10	13.90	13.95	13.95	-0.50%	220,890
Aug 10, 2026	14.10	14.20	14.00	14.02	14.02	-0.57%	184,659
Aug 9, 2026	14.10	14.20	14.06	14.10	14.10	-	279,909
Aug 6, 2026	14.25	14.28	14.04	14.10	14.10	-1.05%	200,670
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