United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	32.37	32.55	32.15	32.52	32.52	0.25%	328,092
Dec 23, 2025	32.73	32.82	32.35	32.44	32.44	-0.03%	619,811
Dec 22, 2025	32.26	32.66	32.26	32.45	32.45	0.59%	563,159
Dec 19, 2025	32.25	32.51	31.95	32.26	32.26	-0.31%	1,369,730
Dec 18, 2025	32.66	32.72	32.28	32.36	32.36	-0.31%	926,665
Dec 17, 2025	32.27	32.83	32.23	32.46	32.46	0.56%	1,091,205
Dec 16, 2025	32.45	32.47	32.03	32.28	32.28	-	877,996
Dec 15, 2025	32.41	32.67	32.11	32.28	32.28	-0.34%	779,529
Dec 12, 2025	32.59	32.61	32.04	32.39	32.14	-0.09%	704,133
Dec 11, 2025	32.38	32.89	32.17	32.42	32.17	0.12%	662,052
Dec 10, 2025	31.33	32.69	31.32	32.38	32.13	3.09%	880,436
Dec 9, 2025	31.57	31.91	31.26	31.41	31.17	0.64%	693,680
Dec 8, 2025	31.28	31.65	31.04	31.21	30.97	0.32%	759,149
Dec 5, 2025	31.13	31.29	31.06	31.11	30.87	-0.80%	427,572
Dec 4, 2025	31.19	31.40	31.10	31.36	31.12	0.22%	428,628
Dec 3, 2025	30.79	31.52	30.70	31.29	31.05	1.89%	575,543
Dec 2, 2025	31.09	31.45	30.67	30.71	30.47	-0.81%	480,520
Dec 1, 2025	30.44	31.00	30.40	30.96	30.72	1.31%	594,614
Nov 28, 2025	30.84	31.01	30.53	30.56	30.32	-1.20%	428,384
Nov 26, 2025	31.00	31.39	30.93	30.93	30.69	-0.96%	1,115,559
Nov 25, 2025	30.41	31.62	30.39	31.23	30.99	2.93%	736,089
Nov 24, 2025	30.46	30.58	30.24	30.34	30.11	-0.62%	526,025
Nov 21, 2025	29.85	30.91	29.77	30.53	30.29	2.62%	731,355
Nov 20, 2025	30.05	30.55	29.51	29.75	29.52	-0.07%	879,473
Nov 19, 2025	29.37	29.81	29.36	29.77	29.54	1.43%	668,214
Nov 18, 2025	28.87	29.58	28.82	29.35	29.12	1.42%	774,581
Nov 17, 2025	30.09	30.13	28.86	28.94	28.72	-4.30%	699,726
Nov 14, 2025	29.88	30.31	29.48	30.24	30.01	0.87%	677,297