United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.70	37.16	36.70	36.99	36.99	0.08%	692,055
Nov 5, 2026	38.05	38.53	36.76	36.96	36.96	-1.86%	996,800
Nov 4, 2026	37.95	38.63	37.39	37.66	37.66	1.67%	1,042,265
Nov 3, 2026	37.48	37.64	37.01	37.04	37.04	-1.59%	950,558
Nov 2, 2026	37.15	37.93	37.02	37.64	37.64	2.48%	1,045,780
Oct 30, 2026	37.43	37.44	36.53	36.73	36.73	-1.29%	1,052,850
Oct 29, 2026	37.10	37.36	36.93	37.21	37.21	1.78%	1,119,764
Oct 28, 2026	36.70	36.76	36.12	36.56	36.56	-0.52%	1,178,220
Oct 27, 2026	37.24	37.24	36.46	36.75	36.75	-1.00%	722,851
Oct 26, 2026	37.23	37.45	36.92	37.12	37.12	0.35%	1,246,100
Oct 23, 2026	37.07	37.34	36.41	36.99	36.99	-0.64%	1,570,285
Oct 22, 2026	35.65	37.24	35.65	37.23	37.23	3.85%	1,760,213
Oct 21, 2026	35.78	35.92	35.41	35.85	35.85	1.07%	1,894,993
Oct 20, 2026	34.00	35.51	33.78	35.47	35.47	5.00%	1,625,867
Oct 19, 2026	33.96	34.09	33.76	33.78	33.78	-0.91%	779,602
Oct 16, 2026	34.23	34.61	33.83	34.09	34.09	0.12%	911,919
Oct 15, 2026	33.50	34.06	33.27	34.05	34.05	2.68%	1,127,279
Oct 14, 2026	32.80	33.31	32.72	33.16	33.16	-0.63%	1,200,951
Oct 13, 2026	33.74	33.85	33.16	33.37	33.37	-0.63%	1,061,265
Oct 12, 2026	33.29	33.79	33.29	33.58	33.58	0.60%	785,922
Oct 9, 2026	33.47	33.58	33.16	33.38	33.38	-0.60%	627,019
Oct 8, 2026	33.06	33.63	32.97	33.58	33.58	0.96%	1,069,527
Oct 7, 2026	33.34	33.46	32.99	33.26	33.26	-1.36%	994,736
Oct 6, 2026	33.97	34.15	33.64	33.72	33.72	-0.27%	990,293
Oct 5, 2026	34.16	34.21	33.66	33.81	33.81	-0.88%	988,428
Oct 2, 2026	34.01	34.44	33.88	34.11	34.11	1.01%	910,687
Oct 1, 2026	33.24	33.78	32.64	33.77	33.77	1.26%	1,115,184
Sep 30, 2026	33.64	33.98	33.19	33.35	33.35	-0.74%	828,493
Sep 29, 2026	34.13	34.17	33.50	33.60	33.60	-1.15%	811,585
Sep 28, 2026	34.39	34.39	33.80	33.99	33.99	-0.70%	1,057,711
Sep 25, 2026	34.01	34.41	33.95	34.23	34.23	1.03%	994,161
Sep 24, 2026	33.70	34.01	33.41	33.88	33.88	1.10%	659,808
Sep 23, 2026	34.13	34.23	33.50	33.51	33.51	-1.99%	708,001
Sep 22, 2026	34.86	34.86	34.19	34.19	34.19	-1.16%	785,857
Sep 21, 2026	34.83	34.94	34.59	34.59	34.59	-0.29%	609,788
Sep 18, 2026	34.58	34.75	34.32	34.69	34.69	0.14%	1,661,345
Sep 17, 2026	35.14	35.24	34.62	34.64	34.64	-0.57%	642,062
Sep 16, 2026	35.59	35.59	34.18	34.84	34.84	-1.41%	1,150,881
Sep 15, 2026	35.12	35.69	34.79	35.34	35.34	0.63%	1,028,248
Sep 14, 2026	35.24	35.69	35.02	35.38	35.12	0.26%	930,887
Sep 11, 2026	35.58	35.67	34.91	35.29	35.03	0.40%	670,752
Sep 10, 2026	35.05	35.19	34.69	35.15	34.89	0.31%	554,294
Sep 9, 2026	35.19	35.52	34.80	35.04	34.78	-0.71%	856,264
Sep 8, 2026	35.53	35.71	35.21	35.29	35.03	-0.98%	920,249
Sep 4, 2026	35.18	35.73	35.18	35.64	35.38	0.71%	476,374
Sep 3, 2026	35.24	35.56	35.13	35.39	35.13	1.20%	589,031
Sep 2, 2026	34.44	35.30	34.32	34.97	34.71	2.52%	856,409
Sep 1, 2026	34.73	34.91	34.00	34.11	33.86	-2.10%	700,280
Aug 31, 2026	35.14	35.18	34.74	34.84	34.58	-0.97%	555,541
Aug 28, 2026	35.39	35.60	35.12	35.18	34.92	-0.14%	682,004