United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.95	33.01	31.80	31.89	31.89	-2.09%	500,167
Feb 20, 2025	33.06	33.13	32.33	32.57	32.57	-2.02%	343,584
Feb 19, 2025	33.09	33.53	33.09	33.24	33.24	-0.92%	379,471
Feb 18, 2025	33.39	33.74	33.19	33.55	33.55	0.24%	429,770
Feb 14, 2025	33.71	33.92	33.14	33.47	33.47	-	454,550
Feb 13, 2025	33.48	33.50	32.96	33.47	33.47	0.78%	359,170
Feb 12, 2025	33.79	34.01	33.21	33.21	33.21	-3.93%	585,333
Feb 11, 2025	33.58	34.57	33.58	34.57	34.57	2.07%	385,023
Feb 10, 2025	34.12	34.27	33.72	33.87	33.87	-0.73%	496,929
Feb 7, 2025	34.22	34.41	33.11	34.12	34.12	-0.52%	796,606
Feb 6, 2025	34.05	34.34	33.79	34.30	34.30	0.88%	533,690
Feb 5, 2025	33.61	34.00	33.13	34.00	34.00	1.58%	558,100
Feb 4, 2025	32.45	33.48	32.45	33.47	33.47	2.89%	366,817
Feb 3, 2025	32.53	32.83	31.83	32.53	32.53	-1.93%	444,979
Jan 31, 2025	32.99	33.38	32.83	33.17	33.17	0.36%	576,651
Jan 30, 2025	33.23	33.50	32.68	33.05	33.05	0.46%	1,034,682
Jan 29, 2025	33.40	33.70	32.48	32.90	32.90	-2.00%	750,420
Jan 28, 2025	33.38	33.82	33.26	33.57	33.57	0.12%	633,479
Jan 27, 2025	33.10	33.55	32.92	33.53	33.53	1.70%	765,709
Jan 24, 2025	32.79	33.12	32.60	32.97	32.97	0.06%	654,198
Jan 23, 2025	33.06	33.26	32.71	32.95	32.95	-	858,914
Jan 22, 2025	33.50	33.82	32.65	32.95	32.95	-0.90%	775,551
Jan 21, 2025	32.84	33.57	32.75	33.25	33.25	1.96%	1,144,232
Jan 17, 2025	32.45	32.64	32.03	32.61	32.61	1.78%	916,933
Jan 16, 2025	31.91	32.17	31.70	32.04	32.04	-0.06%	538,024
Jan 15, 2025	32.41	32.57	31.79	32.06	32.06	2.20%	507,550
Jan 14, 2025	30.12	31.42	30.10	31.37	31.37	4.78%	483,815
Jan 13, 2025	29.48	30.02	29.48	29.94	29.94	0.34%	494,134
Jan 10, 2025	30.41	30.59	29.61	29.84	29.84	-4.11%	540,146
Jan 8, 2025	31.10	31.44	30.97	31.12	31.12	-1.05%	504,064
Jan 7, 2025	31.94	32.09	31.08	31.45	31.45	-1.19%	652,459
Jan 6, 2025	31.93	32.58	31.79	31.83	31.83	-0.06%	683,384
Jan 3, 2025	31.57	31.96	31.13	31.85	31.85	1.01%	755,812
Jan 2, 2025	32.50	32.56	31.50	31.53	31.53	-2.41%	483,431
Dec 31, 2024	32.50	32.66	32.24	32.31	32.31	-	481,240
Dec 30, 2024	31.99	32.41	31.86	32.31	32.31	-0.12%	513,645
Dec 27, 2024	32.23	32.64	31.77	32.35	32.35	-0.83%	646,078
Dec 26, 2024	31.84	32.63	31.84	32.62	32.62	1.27%	440,796
Dec 24, 2024	31.77	32.21	31.74	32.21	32.21	1.32%	206,663
Dec 23, 2024	31.47	31.85	31.38	31.79	31.79	0.60%	848,119
Dec 20, 2024	30.92	32.01	30.92	31.60	31.60	1.77%	2,146,294
Dec 19, 2024	31.74	32.05	30.96	31.05	31.05	-0.13%	906,326
Dec 18, 2024	33.19	33.34	30.89	31.09	31.09	-5.47%	1,524,478
Dec 17, 2024	32.98	33.32	32.63	32.89	32.89	-1.08%	797,163
Dec 16, 2024	32.97	33.29	32.75	33.25	33.25	0.12%	534,215
Dec 13, 2024	33.24	33.49	32.82	33.21	32.97	-0.27%	464,101
Dec 12, 2024	33.98	34.10	33.26	33.30	33.06	-2.06%	649,722
Dec 11, 2024	34.01	34.45	33.85	34.00	33.76	1.25%	759,717
Dec 10, 2024	33.83	34.09	33.27	33.58	33.34	-0.53%	890,651
Dec 9, 2024	34.20	34.35	33.74	33.76	33.52	-0.44%	648,790
Dec 6, 2024	33.82	34.02	33.53	33.91	33.67	1.10%	420,578
Dec 5, 2024	33.88	34.25	33.51	33.54	33.30	-1.35%	618,077
Dec 4, 2024	33.74	34.07	33.66	34.00	33.76	0.65%	488,545
Dec 3, 2024	33.90	34.04	33.58	33.78	33.54	0.03%	479,676
Dec 2, 2024	34.05	34.05	33.46	33.77	33.53	-0.12%	600,540
Nov 29, 2024	34.50	34.50	33.56	33.81	33.57	-1.05%	359,400
Nov 27, 2024	34.58	35.00	34.13	34.17	33.93	-0.64%	518,078
Nov 26, 2024	34.38	34.65	34.18	34.39	34.14	-0.84%	672,164
Nov 25, 2024	34.77	35.38	34.15	34.68	34.43	1.20%	1,018,699
Nov 22, 2024	33.36	34.35	33.14	34.27	34.02	3.44%	591,287
Nov 21, 2024	32.81	33.40	32.70	33.13	32.89	1.97%	546,821
Nov 20, 2024	32.56	32.75	32.11	32.49	32.26	-0.85%	729,838
Nov 19, 2024	32.62	33.08	32.36	32.77	32.54	-1.15%	722,814
Nov 18, 2024	32.78	33.27	32.77	33.15	32.91	1.10%	844,331
Nov 15, 2024	32.60	32.80	32.13	32.79	32.56	1.20%	623,850
Nov 14, 2024	32.62	32.80	32.20	32.40	32.17	-0.61%	645,303
Nov 13, 2024	32.76	33.37	32.51	32.60	32.37	0.03%	640,708
Nov 12, 2024	32.46	33.04	32.46	32.59	32.36	0.37%	700,694
Nov 11, 2024	32.42	33.42	32.29	32.47	32.24	2.43%	722,140
Nov 8, 2024	31.60	32.04	31.19	31.70	31.47	1.15%	716,912
Nov 7, 2024	32.19	32.25	31.11	31.34	31.12	-3.24%	700,739
Nov 6, 2024	30.45	32.80	29.82	32.39	32.16	14.25%	1,749,997
Nov 5, 2024	27.84	28.39	27.82	28.35	28.15	1.98%	451,593
Nov 4, 2024	28.14	28.14	27.38	27.80	27.60	-1.49%	335,773
Nov 1, 2024	28.73	28.84	28.11	28.22	28.02	-0.84%	927,048
Oct 31, 2024	29.21	29.22	28.44	28.46	28.26	-2.23%	540,769
Oct 30, 2024	28.38	29.41	28.38	29.11	28.90	1.96%	559,677
Oct 29, 2024	28.33	28.56	28.14	28.55	28.35	-0.10%	422,472
Oct 28, 2024	28.00	28.70	27.86	28.58	28.38	3.36%	409,992
Oct 25, 2024	28.30	28.51	27.52	27.65	27.45	-2.12%	325,897
Oct 24, 2024	28.18	28.29	27.63	28.25	28.05	0.18%	553,367
Oct 23, 2024	26.19	28.41	26.00	28.20	28.00	-1.64%	827,921
Oct 22, 2024	28.25	28.70	28.17	28.67	28.47	1.52%	550,159
Oct 21, 2024	29.26	29.26	28.17	28.24	28.04	-3.62%	369,453
Oct 18, 2024	29.94	29.94	29.25	29.30	29.09	-2.04%	461,451
Oct 17, 2024	29.68	29.94	29.47	29.91	29.70	0.64%	342,366
Oct 16, 2024	29.63	29.95	29.36	29.72	29.51	1.71%	416,939
Oct 15, 2024	29.04	29.96	28.96	29.22	29.01	0.72%	587,873
Oct 14, 2024	28.48	29.17	28.20	29.01	28.80	1.68%	445,090
Oct 11, 2024	27.72	28.72	27.72	28.53	28.33	3.44%	471,361
Oct 10, 2024	27.42	27.70	27.22	27.58	27.38	-0.58%	420,419
Oct 9, 2024	27.50	28.01	27.35	27.74	27.54	0.54%	600,698
Oct 8, 2024	28.10	28.10	27.51	27.59	27.39	-1.39%	511,059
Oct 7, 2024	28.22	28.27	27.78	27.98	27.78	-1.51%	385,438
Oct 4, 2024	28.56	28.72	28.14	28.41	28.21	1.21%	434,209
Oct 3, 2024	27.47	28.08	27.46	28.07	27.87	0.97%	746,720
Oct 2, 2024	27.94	28.39	27.69	27.80	27.60	-0.96%	695,203
Oct 1, 2024	28.86	28.86	27.93	28.07	27.87	-3.47%	401,439
Sep 30, 2024	28.60	29.31	28.56	29.08	28.87	1.61%	507,625
Sep 27, 2024	29.01	29.07	28.48	28.62	28.42	-	1,060,151