United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	32.60	32.80	32.13	32.79	32.79	1.20%	622,481
Nov 14, 2024	32.62	32.80	32.20	32.40	32.40	-0.61%	645,303
Nov 13, 2024	32.76	33.37	32.51	32.60	32.60	0.03%	640,708
Nov 12, 2024	32.46	33.04	32.46	32.59	32.59	0.37%	700,694
Nov 11, 2024	32.42	33.42	32.29	32.47	32.47	2.43%	722,140
Nov 8, 2024	31.60	32.04	31.19	31.70	31.70	1.15%	716,912
Nov 7, 2024	32.19	32.25	31.11	31.34	31.34	-3.24%	700,739
Nov 6, 2024	30.45	32.80	29.82	32.39	32.39	14.25%	1,749,997
Nov 5, 2024	27.84	28.39	27.82	28.35	28.35	1.98%	451,593
Nov 4, 2024	28.14	28.14	27.38	27.80	27.80	-1.49%	335,773
Nov 1, 2024	28.73	28.84	28.11	28.22	28.22	-0.84%	927,048
Oct 31, 2024	29.21	29.22	28.44	28.46	28.46	-2.23%	540,769
Oct 30, 2024	28.38	29.41	28.38	29.11	29.11	1.96%	559,677
Oct 29, 2024	28.33	28.56	28.14	28.55	28.55	-0.10%	422,472
Oct 28, 2024	28.00	28.70	27.86	28.58	28.58	3.36%	409,992
Oct 25, 2024	28.30	28.51	27.52	27.65	27.65	-2.12%	325,897
Oct 24, 2024	28.18	28.29	27.63	28.25	28.25	0.18%	553,367
Oct 23, 2024	26.19	28.41	26.00	28.20	28.20	-1.64%	827,921
Oct 22, 2024	28.25	28.70	28.17	28.67	28.67	1.52%	550,159
Oct 21, 2024	29.26	29.26	28.17	28.24	28.24	-3.62%	369,453
Oct 18, 2024	29.94	29.94	29.25	29.30	29.30	-2.04%	461,451
Oct 17, 2024	29.68	29.94	29.47	29.91	29.91	0.64%	342,366
Oct 16, 2024	29.63	29.95	29.36	29.72	29.72	1.71%	416,939
Oct 15, 2024	29.04	29.96	28.96	29.22	29.22	0.72%	587,873
Oct 14, 2024	28.48	29.17	28.20	29.01	29.01	1.68%	445,090
Oct 11, 2024	27.72	28.72	27.72	28.53	28.53	3.44%	471,361
Oct 10, 2024	27.42	27.70	27.22	27.58	27.58	-0.58%	420,419
Oct 9, 2024	27.50	28.01	27.35	27.74	27.74	0.54%	600,698
Oct 8, 2024	28.10	28.10	27.51	27.59	27.59	-1.39%	511,059
Oct 7, 2024	28.22	28.27	27.78	27.98	27.98	-1.51%	385,438
Oct 4, 2024	28.56	28.72	28.14	28.41	28.41	1.21%	434,209
Oct 3, 2024	27.47	28.08	27.46	28.07	28.07	0.97%	746,720
Oct 2, 2024	27.94	28.39	27.69	27.80	27.80	-0.96%	695,203
Oct 1, 2024	28.86	28.86	27.93	28.07	28.07	-3.47%	401,439
Sep 30, 2024	28.60	29.31	28.56	29.08	29.08	1.61%	507,625
Sep 27, 2024	29.01	29.07	28.48	28.62	28.62	-	1,060,151
Sep 26, 2024	28.69	28.90	28.51	28.62	28.62	0.81%	531,558
Sep 25, 2024	28.79	28.86	28.31	28.39	28.39	-1.59%	409,153
Sep 24, 2024	29.35	29.45	28.84	28.85	28.85	-1.67%	571,772
Sep 23, 2024	29.76	29.95	29.26	29.34	29.34	-0.68%	682,167
Sep 20, 2024	30.10	30.23	29.45	29.54	29.54	-2.57%	2,435,476
Sep 19, 2024	30.21	30.36	29.63	30.32	30.32	3.20%	524,487
Sep 18, 2024	29.38	30.43	28.91	29.38	29.38	0.34%	559,911
Sep 17, 2024	29.56	29.94	29.27	29.28	29.28	0.31%	447,613
Sep 16, 2024	29.00	29.46	28.54	29.19	29.19	0.48%	370,714
Sep 13, 2024	28.84	29.09	28.64	29.05	28.81	2.22%	403,565
Sep 12, 2024	28.38	28.60	27.98	28.42	28.19	0.64%	328,484
Sep 11, 2024	28.25	28.35	27.57	28.24	28.01	-1.33%	481,155
Sep 10, 2024	28.78	28.85	28.06	28.62	28.39	-0.56%	443,310
Sep 9, 2024	28.55	28.87	28.13	28.78	28.55	0.38%	478,293
Sep 6, 2024	29.50	29.50	28.50	28.67	28.44	-2.08%	387,450
Sep 5, 2024	29.92	29.92	29.22	29.28	29.04	-1.11%	304,860
Sep 4, 2024	29.83	30.37	29.43	29.61	29.37	-1.76%	340,754
Sep 3, 2024	30.05	30.42	29.91	30.14	29.89	-1.08%	428,048
Aug 30, 2024	30.25	30.51	29.93	30.47	30.22	1.23%	428,839
Aug 29, 2024	30.50	30.50	29.99	30.10	29.86	-0.30%	294,028
Aug 28, 2024	29.60	30.29	29.54	30.19	29.94	1.38%	274,360
Aug 27, 2024	29.83	29.96	29.63	29.78	29.54	-1.19%	363,266
Aug 26, 2024	30.88	31.06	30.14	30.14	29.89	-0.89%	397,746
Aug 23, 2024	29.35	31.15	29.35	30.41	30.16	4.18%	571,175
Aug 22, 2024	28.78	29.27	28.78	29.19	28.95	0.97%	279,524
Aug 21, 2024	29.04	29.04	28.62	28.91	28.67	0.24%	233,740
Aug 20, 2024	29.31	29.33	28.74	28.84	28.61	-2.27%	359,011
Aug 19, 2024	29.24	29.71	29.24	29.51	29.27	0.65%	444,344
Aug 16, 2024	28.77	29.56	28.47	29.32	29.08	3.02%	631,205
Aug 15, 2024	28.57	28.86	28.40	28.46	28.23	2.37%	403,832
Aug 14, 2024	27.97	27.97	27.40	27.80	27.57	-0.36%	315,447
Aug 13, 2024	27.81	27.98	27.28	27.90	27.67	1.49%	427,132
Aug 12, 2024	27.92	28.46	27.23	27.49	27.27	-1.04%	402,633
Aug 9, 2024	27.96	28.11	27.55	27.78	27.55	-0.93%	261,189
Aug 8, 2024	27.83	28.07	27.54	28.04	27.81	2.22%	439,875
Aug 7, 2024	28.91	29.04	27.36	27.43	27.21	-2.35%	572,979
Aug 6, 2024	27.88	28.31	27.56	28.09	27.86	-10.85%	509,094
Jul 26, 2024	31.58	31.96	31.30	31.51	31.25	1.06%	663,542
Jul 25, 2024	30.46	31.57	30.16	31.18	30.93	3.76%	1,207,802
Jul 24, 2024	29.96	31.19	29.66	30.05	29.81	0.40%	1,036,131
Jul 23, 2024	29.28	30.43	29.24	29.93	29.69	1.32%	1,177,239
Jul 22, 2024	28.97	29.71	28.72	29.54	29.30	1.16%	522,675
Jul 19, 2024	29.17	29.68	29.08	29.20	28.96	0.14%	614,957
Jul 18, 2024	29.30	30.04	28.87	29.16	28.92	-1.49%	810,805
Jul 17, 2024	28.67	29.82	28.50	29.60	29.36	1.96%	740,767
Jul 16, 2024	28.36	29.37	28.32	29.03	28.79	3.64%	823,070
Jul 15, 2024	27.40	28.35	27.40	28.01	27.78	3.74%	738,110
Jul 12, 2024	27.42	27.47	26.96	27.00	26.78	-0.11%	502,074
Jul 11, 2024	26.22	27.09	26.08	27.03	26.81	5.38%	770,093
Jul 10, 2024	25.00	25.71	24.91	25.65	25.44	2.68%	349,362
Jul 9, 2024	24.44	24.99	24.36	24.98	24.78	1.71%	451,297
Jul 8, 2024	24.85	25.05	24.51	24.56	24.36	-0.49%	268,343
Jul 5, 2024	25.05	25.08	24.54	24.68	24.48	-1.16%	444,668
Jul 3, 2024	25.48	25.48	24.97	24.97	24.77	-1.92%	252,246
Jul 2, 2024	25.07	25.56	25.07	25.46	25.25	1.43%	411,718
Jul 1, 2024	25.43	25.64	25.02	25.10	24.90	-1.41%	523,956
Jun 28, 2024	25.47	25.89	25.27	25.46	25.25	1.03%	1,713,752
Jun 27, 2024	24.91	25.23	24.70	25.20	24.99	1.33%	336,328
Jun 26, 2024	24.54	24.95	24.46	24.87	24.67	0.44%	331,885
Jun 25, 2024	24.90	25.04	24.72	24.76	24.56	-1.35%	385,172
Jun 24, 2024	24.71	25.24	24.63	25.10	24.90	1.99%	488,065
Jun 21, 2024	24.70	24.70	24.32	24.61	24.41	-0.20%	1,606,034
Jun 20, 2024	24.80	24.99	24.60	24.66	24.46	-1.24%	413,169
Jun 18, 2024	24.67	25.32	24.58	24.97	24.77	1.22%	621,718