United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
27.23
-0.08 (-0.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.87 | 27.32 | 26.87 | 27.26 | 27.26 | -0.18% | 693,973 |
| Apr 24, 2025 | 26.47 | 27.41 | 26.24 | 27.31 | 27.31 | 2.55% | 827,784 |
| Apr 23, 2025 | 27.00 | 27.73 | 26.46 | 26.63 | 26.63 | 1.37% | 1,068,421 |
| Apr 22, 2025 | 25.25 | 26.28 | 24.68 | 26.27 | 26.27 | 6.88% | 1,285,254 |
| Apr 21, 2025 | 24.44 | 24.65 | 24.09 | 24.58 | 24.58 | -0.85% | 860,246 |
| Apr 17, 2025 | 24.68 | 24.98 | 24.45 | 24.79 | 24.79 | 0.57% | 1,063,249 |
| Apr 16, 2025 | 24.44 | 24.90 | 24.40 | 24.65 | 24.65 | 0.53% | 1,226,715 |
| Apr 15, 2025 | 23.77 | 24.84 | 23.77 | 24.52 | 24.52 | 2.90% | 951,358 |
| Apr 14, 2025 | 24.00 | 24.03 | 23.19 | 23.83 | 23.83 | 0.97% | 658,427 |
| Apr 11, 2025 | 23.40 | 23.85 | 23.05 | 23.60 | 23.60 | -0.42% | 775,266 |
| Apr 10, 2025 | 24.75 | 25.00 | 22.93 | 23.70 | 23.70 | -7.13% | 1,777,085 |
| Apr 9, 2025 | 23.45 | 25.88 | 23.21 | 25.52 | 25.52 | 7.50% | 2,290,117 |
| Apr 8, 2025 | 24.98 | 25.17 | 23.38 | 23.74 | 23.74 | -1.49% | 1,182,784 |
| Apr 7, 2025 | 23.68 | 25.54 | 23.38 | 24.10 | 24.10 | -0.58% | 1,365,116 |
| Apr 4, 2025 | 24.16 | 24.39 | 23.41 | 24.24 | 24.24 | -4.75% | 1,269,297 |
| Apr 3, 2025 | 26.47 | 26.74 | 25.28 | 25.45 | 25.45 | -8.81% | 1,303,138 |
| Apr 2, 2025 | 27.23 | 27.99 | 27.23 | 27.91 | 27.91 | 0.76% | 856,147 |
| Apr 1, 2025 | 27.84 | 27.99 | 27.36 | 27.70 | 27.70 | -1.53% | 703,053 |
| Mar 31, 2025 | 27.44 | 28.26 | 27.36 | 28.13 | 28.13 | 1.19% | 899,468 |
| Mar 28, 2025 | 28.53 | 28.55 | 27.65 | 27.80 | 27.80 | -2.63% | 472,872 |
| Mar 27, 2025 | 28.79 | 28.84 | 28.33 | 28.55 | 28.55 | -0.56% | 635,400 |
| Mar 26, 2025 | 28.91 | 29.30 | 28.61 | 28.71 | 28.71 | 0.21% | 821,434 |
| Mar 25, 2025 | 29.01 | 29.11 | 28.61 | 28.65 | 28.65 | -0.97% | 3,124,433 |
| Mar 24, 2025 | 28.58 | 29.07 | 28.26 | 28.93 | 28.93 | 3.40% | 867,030 |
| Mar 21, 2025 | 27.90 | 28.22 | 27.53 | 27.98 | 27.98 | -0.50% | 1,896,621 |
| Mar 20, 2025 | 27.67 | 28.77 | 27.67 | 28.12 | 28.12 | -2.80% | 928,470 |
| Mar 19, 2025 | 28.72 | 29.36 | 28.57 | 28.93 | 28.93 | 1.01% | 1,343,619 |
| Mar 18, 2025 | 28.44 | 28.80 | 28.23 | 28.64 | 28.64 | 0.21% | 1,181,920 |
| Mar 17, 2025 | 28.34 | 28.80 | 28.34 | 28.58 | 28.58 | 0.39% | 578,798 |
| Mar 14, 2025 | 28.00 | 28.54 | 27.81 | 28.47 | 28.47 | 2.04% | 664,859 |
| Mar 13, 2025 | 28.43 | 28.78 | 27.87 | 27.90 | 27.67 | -1.86% | 552,426 |
| Mar 12, 2025 | 28.27 | 28.67 | 27.80 | 28.43 | 28.19 | 1.32% | 662,712 |
| Mar 11, 2025 | 28.57 | 28.87 | 27.92 | 28.06 | 27.83 | -1.02% | 607,834 |
| Mar 10, 2025 | 29.11 | 29.44 | 28.03 | 28.35 | 28.11 | -4.26% | 869,390 |
| Mar 7, 2025 | 29.77 | 29.88 | 29.09 | 29.61 | 29.36 | -0.94% | 609,866 |
| Mar 6, 2025 | 29.92 | 30.14 | 29.53 | 29.89 | 29.64 | -1.35% | 499,596 |
| Mar 5, 2025 | 30.59 | 30.81 | 29.86 | 30.30 | 30.05 | -0.49% | 551,100 |
| Mar 4, 2025 | 31.68 | 31.74 | 30.43 | 30.45 | 30.20 | -4.90% | 581,207 |
| Mar 3, 2025 | 32.30 | 32.71 | 31.80 | 32.02 | 31.75 | -0.65% | 603,899 |
| Feb 28, 2025 | 31.83 | 32.56 | 31.74 | 32.23 | 31.96 | 1.74% | 924,732 |
| Feb 27, 2025 | 31.23 | 32.01 | 31.23 | 31.68 | 31.42 | 1.15% | 562,463 |
| Feb 26, 2025 | 31.31 | 31.67 | 30.93 | 31.32 | 31.06 | -0.19% | 457,489 |
| Feb 25, 2025 | 31.65 | 31.88 | 31.30 | 31.38 | 31.12 | 0.16% | 466,330 |
| Feb 24, 2025 | 32.19 | 32.36 | 31.30 | 31.33 | 31.07 | -1.76% | 466,816 |
| Feb 21, 2025 | 32.95 | 33.01 | 31.80 | 31.89 | 31.62 | -2.09% | 500,167 |
| Feb 20, 2025 | 33.06 | 33.13 | 32.33 | 32.57 | 32.30 | -2.02% | 343,584 |
| Feb 19, 2025 | 33.09 | 33.53 | 33.09 | 33.24 | 32.96 | -0.92% | 379,471 |
| Feb 18, 2025 | 33.39 | 33.74 | 33.19 | 33.55 | 33.27 | 0.24% | 429,770 |
| Feb 14, 2025 | 33.71 | 33.92 | 33.14 | 33.47 | 33.19 | - | 454,550 |
| Feb 13, 2025 | 33.48 | 33.50 | 32.96 | 33.47 | 33.19 | 0.78% | 359,170 |