United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	34.89	35.25	34.61	35.23	34.97	0.03%	377,980
Aug 26, 2026	35.25	35.37	34.98	35.22	34.96	0.31%	573,279
Aug 25, 2026	35.47	35.47	35.05	35.11	34.85	-0.82%	656,119
Aug 24, 2026	35.62	35.94	35.38	35.40	35.14	-0.51%	496,896
Aug 21, 2026	35.83	35.91	35.28	35.58	35.32	0.14%	719,989
Aug 20, 2026	35.50	35.81	35.38	35.53	35.27	-0.62%	725,834
Aug 19, 2026	36.42	36.55	35.21	35.75	35.49	-2.19%	914,109
Aug 18, 2026	36.80	36.80	36.21	36.55	36.28	-0.22%	768,541
Aug 17, 2026	35.99	36.92	35.98	36.63	36.36	-0.30%	1,204,780
Aug 14, 2026	36.68	37.05	36.63	36.74	36.47	-0.05%	750,018
Aug 13, 2026	36.63	36.80	36.43	36.76	36.49	0.99%	850,874
Aug 12, 2026	36.17	36.47	36.04	36.40	36.13	0.72%	616,741
Aug 11, 2026	35.73	36.22	35.55	36.14	35.87	2.09%	864,686
Aug 10, 2026	35.34	35.57	35.09	35.40	35.14	-0.31%	714,367
Aug 7, 2026	35.49	35.74	35.30	35.51	35.25	-0.53%	685,291