United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.71	30.71	30.67	30.67	-	0.26%	17,693
Mar 9, 2026	30.27	30.83	29.38	30.59	30.59	-1.10%	1,189,322
Mar 6, 2026	31.08	31.18	30.42	30.93	30.93	-3.43%	1,064,499
Mar 5, 2026	32.19	32.36	31.71	32.03	32.03	-1.57%	661,145
Mar 4, 2026	32.48	32.82	32.27	32.54	32.54	0.43%	911,303
Mar 3, 2026	31.57	32.72	31.33	32.40	32.40	-0.34%	1,014,893
Mar 2, 2026	31.56	32.80	31.35	32.51	32.51	1.06%	993,323
Feb 27, 2026	33.61	33.74	31.97	32.17	32.17	-6.29%	1,486,191
Feb 26, 2026	33.78	34.36	33.74	34.33	34.33	1.96%	1,013,521
Feb 25, 2026	33.33	33.80	33.16	33.67	33.67	1.72%	699,032
Feb 24, 2026	33.29	33.54	32.91	33.10	33.10	-0.63%	567,694
Feb 23, 2026	34.34	34.70	32.98	33.31	33.31	-4.12%	998,686
Feb 20, 2026	34.52	34.88	34.12	34.74	34.74	0.55%	804,115
Feb 19, 2026	34.36	34.56	34.16	34.55	34.55	-0.03%	602,579
Feb 18, 2026	34.90	35.47	34.40	34.56	34.56	-0.89%	856,955
Feb 17, 2026	34.85	35.11	34.29	34.87	34.87	0.90%	767,784
Feb 13, 2026	34.64	34.80	34.16	34.56	34.56	0.06%	536,152
Feb 12, 2026	35.34	35.54	33.98	34.54	34.54	-1.23%	682,137
Feb 11, 2026	35.69	35.96	34.80	34.97	34.97	-1.13%	539,012
Feb 10, 2026	35.86	35.98	34.98	35.37	35.37	-1.45%	656,941
Feb 9, 2026	36.17	36.50	35.88	35.89	35.89	-1.70%	636,679
Feb 6, 2026	36.42	36.77	36.29	36.51	36.51	1.22%	940,978
Feb 5, 2026	35.99	36.37	35.64	36.07	36.07	0.53%	961,392
Feb 4, 2026	35.70	36.25	35.52	35.88	35.88	1.44%	846,401
Feb 3, 2026	35.04	35.95	34.83	35.37	35.37	1.09%	1,021,435
Feb 2, 2026	34.33	35.36	34.06	34.99	34.99	1.63%	856,167
Jan 30, 2026	34.37	34.69	34.01	34.43	34.43	-0.78%	931,408
Jan 29, 2026	34.39	34.77	34.20	34.70	34.70	1.37%	1,078,754
Jan 28, 2026	34.13	34.53	34.00	34.23	34.23	0.65%	1,255,830
Jan 27, 2026	33.74	34.11	33.61	34.01	34.01	1.31%	1,096,315
Jan 26, 2026	33.83	34.20	33.26	33.57	33.57	-0.89%	1,146,649
Jan 23, 2026	34.90	34.97	33.77	33.87	33.87	-3.53%	939,619
Jan 22, 2026	35.09	35.72	34.95	35.11	35.11	-0.11%	1,165,420
Jan 21, 2026	33.75	35.37	33.75	35.15	35.15	4.93%	2,110,014
Jan 20, 2026	33.34	33.99	33.34	33.50	33.50	-1.06%	1,334,292
Jan 16, 2026	33.85	34.05	33.64	33.86	33.86	-0.15%	995,569
Jan 15, 2026	33.30	34.15	33.30	33.91	33.91	1.56%	940,842
Jan 14, 2026	31.33	33.68	31.33	33.39	33.39	2.80%	1,305,992
Jan 13, 2026	32.83	32.98	32.45	32.48	32.48	-0.64%	968,012
Jan 12, 2026	32.68	32.94	32.57	32.69	32.69	-1.06%	757,079
Jan 9, 2026	33.31	33.43	32.84	33.04	33.04	-0.72%	782,245
Jan 8, 2026	32.41	33.59	32.41	33.28	33.28	2.31%	767,567
Jan 7, 2026	32.34	32.72	32.02	32.53	32.53	0.84%	1,174,977
Jan 6, 2026	31.86	32.34	31.77	32.26	32.26	0.47%	696,860
Jan 5, 2026	31.31	32.54	31.31	32.11	32.11	2.10%	612,188
Jan 2, 2026	31.14	31.56	30.73	31.45	31.45	0.74%	514,621
Dec 31, 2025	31.65	31.79	31.15	31.22	31.22	-1.36%	474,770
Dec 30, 2025	31.84	31.84	31.58	31.65	31.65	-0.63%	372,471
Dec 29, 2025	32.39	32.46	31.80	31.85	31.85	-1.30%	502,682
Dec 26, 2025	32.60	32.60	32.03	32.27	32.27	-0.77%	478,445