United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
30.50
-1.52 (-4.75%)
Oct 10, 2025, 4:00 PM EDT - Market closed
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.16 | 32.39 | 30.47 | 30.50 | 30.50 | -4.75% | 835,245 |
| Oct 9, 2025 | 31.98 | 32.24 | 31.65 | 32.02 | 32.02 | 0.03% | 530,744 |
| Oct 8, 2025 | 32.21 | 32.35 | 31.86 | 32.01 | 32.01 | -0.19% | 469,497 |
| Oct 7, 2025 | 31.86 | 32.11 | 31.80 | 32.07 | 32.07 | 0.69% | 831,857 |
| Oct 6, 2025 | 31.80 | 32.33 | 31.50 | 31.85 | 31.85 | 1.08% | 562,091 |
| Oct 3, 2025 | 31.26 | 31.86 | 31.26 | 31.51 | 31.51 | 1.16% | 1,006,011 |
| Oct 2, 2025 | 30.86 | 31.25 | 30.79 | 31.15 | 31.15 | 0.71% | 652,952 |
| Oct 1, 2025 | 31.12 | 31.18 | 30.68 | 30.93 | 30.93 | -1.34% | 371,814 |
| Sep 30, 2025 | 31.51 | 31.63 | 30.89 | 31.35 | 31.35 | -0.29% | 544,131 |
| Sep 29, 2025 | 31.87 | 32.10 | 31.18 | 31.44 | 31.44 | -1.23% | 754,129 |
| Sep 26, 2025 | 31.77 | 32.09 | 31.53 | 31.83 | 31.83 | 0.60% | 433,044 |
| Sep 25, 2025 | 31.37 | 31.83 | 31.19 | 31.64 | 31.64 | 0.70% | 457,990 |
| Sep 24, 2025 | 31.51 | 31.61 | 31.24 | 31.42 | 31.42 | 0.06% | 555,858 |
| Sep 23, 2025 | 31.86 | 32.28 | 31.37 | 31.40 | 31.40 | -1.26% | 582,484 |
| Sep 22, 2025 | 32.04 | 32.15 | 31.50 | 31.80 | 31.80 | -1.33% | 595,659 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.93 | 32.23 | 32.23 | -0.49% | 1,728,159 |
| Sep 18, 2025 | 31.75 | 32.49 | 31.65 | 32.39 | 32.39 | 2.63% | 872,630 |
| Sep 17, 2025 | 31.30 | 32.20 | 31.28 | 31.56 | 31.56 | 0.99% | 661,874 |
| Sep 16, 2025 | 31.70 | 31.70 | 31.00 | 31.25 | 31.25 | -1.42% | 573,294 |
| Sep 15, 2025 | 32.16 | 32.26 | 31.62 | 31.70 | 31.70 | -2.19% | 577,216 |
| Sep 12, 2025 | 32.58 | 32.66 | 32.26 | 32.41 | 32.16 | -0.77% | 624,720 |
| Sep 11, 2025 | 32.50 | 32.81 | 32.35 | 32.66 | 32.40 | 0.37% | 468,511 |
| Sep 10, 2025 | 32.65 | 32.80 | 32.48 | 32.54 | 32.29 | -0.21% | 446,546 |
| Sep 9, 2025 | 32.98 | 33.12 | 32.54 | 32.61 | 32.36 | -1.36% | 500,847 |
| Sep 8, 2025 | 33.23 | 33.28 | 32.77 | 33.06 | 32.80 | -0.66% | 391,913 |
| Sep 5, 2025 | 33.71 | 34.04 | 33.11 | 33.28 | 33.02 | -0.89% | 440,740 |
| Sep 4, 2025 | 33.14 | 33.58 | 32.93 | 33.58 | 33.32 | 1.82% | 347,703 |
| Sep 3, 2025 | 32.91 | 33.46 | 32.78 | 32.98 | 32.72 | -0.36% | 385,222 |
| Sep 2, 2025 | 32.90 | 33.26 | 32.69 | 33.10 | 32.84 | -0.90% | 474,669 |
| Aug 29, 2025 | 33.54 | 33.71 | 33.32 | 33.40 | 33.14 | -0.27% | 663,714 |
| Aug 28, 2025 | 33.78 | 33.78 | 33.34 | 33.49 | 33.23 | -0.56% | 434,389 |
| Aug 27, 2025 | 33.00 | 33.75 | 33.00 | 33.68 | 33.42 | 1.69% | 619,822 |
| Aug 26, 2025 | 32.63 | 33.31 | 32.48 | 33.12 | 32.86 | 1.41% | 491,379 |
| Aug 25, 2025 | 32.67 | 32.85 | 32.48 | 32.66 | 32.40 | -0.27% | 521,947 |
| Aug 22, 2025 | 31.37 | 32.95 | 31.36 | 32.75 | 32.49 | 4.67% | 986,154 |
| Aug 21, 2025 | 31.03 | 31.44 | 30.97 | 31.29 | 31.05 | 0.06% | 379,587 |
| Aug 20, 2025 | 31.31 | 31.35 | 30.96 | 31.27 | 31.03 | 0.10% | 395,956 |
| Aug 19, 2025 | 31.17 | 31.73 | 31.10 | 31.24 | 31.00 | - | 392,607 |
| Aug 18, 2025 | 31.16 | 31.31 | 30.88 | 31.24 | 31.00 | 0.10% | 471,896 |
| Aug 15, 2025 | 31.67 | 31.85 | 31.17 | 31.21 | 30.97 | -1.11% | 580,554 |
| Aug 14, 2025 | 31.04 | 31.58 | 30.96 | 31.56 | 31.31 | -0.03% | 485,026 |
| Aug 13, 2025 | 31.18 | 31.63 | 30.93 | 31.57 | 31.32 | 2.17% | 580,320 |
| Aug 12, 2025 | 29.82 | 30.96 | 29.82 | 30.90 | 30.66 | 4.36% | 465,817 |
| Aug 11, 2025 | 29.74 | 30.01 | 29.46 | 29.61 | 29.38 | -0.30% | 414,649 |
| Aug 8, 2025 | 29.82 | 29.82 | 29.46 | 29.70 | 29.47 | 0.78% | 481,604 |
| Aug 7, 2025 | 30.18 | 30.18 | 29.37 | 29.47 | 29.24 | -1.37% | 509,594 |
| Aug 6, 2025 | 30.17 | 30.20 | 29.87 | 29.88 | 29.65 | -0.83% | 547,397 |
| Aug 5, 2025 | 30.31 | 30.38 | 29.41 | 30.13 | 29.89 | -0.33% | 821,885 |
| Aug 4, 2025 | 29.94 | 30.39 | 29.83 | 30.23 | 29.99 | 1.07% | 806,777 |
| Aug 1, 2025 | 29.96 | 30.12 | 29.29 | 29.91 | 29.68 | -1.93% | 828,541 |