United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.32	35.66	35.14	35.61	35.61	1.57%	2,862,412
Jun 25, 2026	34.62	35.19	34.58	35.06	35.06	1.48%	1,067,400
Jun 24, 2026	34.05	34.67	33.90	34.55	34.55	1.50%	1,123,465
Jun 23, 2026	33.61	34.13	33.43	34.04	34.04	1.98%	1,031,696
Jun 22, 2026	32.96	33.40	32.85	33.38	33.38	1.61%	1,023,953
Jun 18, 2026	32.73	33.08	32.71	32.85	32.85	0.89%	1,714,502
Jun 17, 2026	32.99	33.34	32.16	32.56	32.56	-2.25%	1,327,643
Jun 16, 2026	33.79	33.99	33.18	33.31	33.31	-0.42%	977,336
Jun 15, 2026	34.57	34.81	33.34	33.45	33.45	-2.71%	1,025,867
Jun 12, 2026	34.50	34.77	34.47	34.63	34.38	1.05%	966,413
Jun 11, 2026	34.24	34.40	33.66	34.27	34.02	0.88%	1,196,242
Jun 10, 2026	34.05	34.28	33.85	33.97	33.72	0.68%	686,886
Jun 9, 2026	33.53	34.36	33.51	33.74	33.50	1.44%	872,990
Jun 8, 2026	33.20	33.83	33.20	33.26	33.02	-0.24%	1,072,017
Jun 5, 2026	33.34	33.59	33.23	33.34	33.10	0.36%	638,672
Jun 4, 2026	32.78	33.28	32.77	33.22	32.98	3.01%	773,128
Jun 3, 2026	32.54	32.64	32.12	32.25	32.02	-1.92%	952,773
Jun 2, 2026	32.22	33.01	32.22	32.88	32.64	1.76%	1,992,257
Jun 1, 2026	32.62	32.81	32.16	32.31	32.08	-1.94%	1,187,417
May 29, 2026	33.09	33.29	32.92	32.95	32.71	-0.45%	849,068
May 28, 2026	33.07	33.38	32.77	33.10	32.86	-0.60%	538,721
May 27, 2026	33.65	33.79	33.17	33.30	33.06	-0.89%	564,959
May 26, 2026	33.27	33.83	33.27	33.60	33.36	1.14%	748,938
May 22, 2026	33.32	33.52	33.13	33.22	32.98	-0.18%	549,212
May 21, 2026	33.04	33.37	32.68	33.28	33.04	-0.06%	572,948
May 20, 2026	32.59	33.43	32.35	33.30	33.06	2.56%	745,353
May 19, 2026	32.51	32.60	32.06	32.47	32.24	-0.34%	491,322
May 18, 2026	32.21	32.73	32.15	32.58	32.34	1.62%	462,630
May 15, 2026	32.67	32.67	31.84	32.06	31.83	-1.84%	704,017
May 14, 2026	32.50	32.83	32.07	32.66	32.42	1.46%	525,058
May 13, 2026	32.59	32.80	32.13	32.19	31.96	-1.77%	570,486
May 12, 2026	32.82	32.91	31.96	32.77	32.53	0.12%	814,692
May 11, 2026	33.57	33.70	32.69	32.73	32.49	-1.89%	750,133
May 8, 2026	33.55	33.71	33.28	33.36	33.12	-0.60%	622,576
May 7, 2026	33.96	34.10	33.43	33.56	33.32	-1.12%	513,145
May 6, 2026	33.91	34.26	33.81	33.94	33.69	1.07%	644,888
May 5, 2026	33.36	33.71	33.09	33.58	33.34	1.18%	441,284
May 4, 2026	33.21	33.66	33.12	33.19	32.95	-0.98%	556,256
May 1, 2026	33.46	33.82	33.08	33.52	33.28	0.57%	565,072
Apr 30, 2026	32.86	33.69	32.75	33.33	33.09	0.54%	727,531
Apr 29, 2026	33.46	33.77	33.05	33.15	32.91	-1.46%	800,002
Apr 28, 2026	34.11	34.35	33.55	33.64	33.40	-0.15%	734,006
Apr 27, 2026	33.10	33.91	33.08	33.69	33.45	1.84%	649,549
Apr 24, 2026	33.59	33.79	32.95	33.08	32.84	-1.75%	726,553
Apr 23, 2026	33.05	33.68	32.85	33.67	33.43	2.37%	880,671
Apr 22, 2026	33.13	33.26	32.66	32.89	32.65	-0.87%	965,867
Apr 21, 2026	33.46	34.71	32.37	33.18	32.94	-3.29%	1,807,132
Apr 20, 2026	33.97	34.62	33.97	34.31	34.06	0.47%	950,223
Apr 17, 2026	33.87	34.84	33.81	34.15	33.90	2.15%	1,163,403
Apr 16, 2026	33.24	33.54	33.24	33.43	33.19	0.12%	802,879