United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	32.50	32.83	32.07	32.76	-	1.77%	121,388
May 13, 2026	32.59	32.80	32.13	32.19	32.19	-1.77%	570,486
May 12, 2026	32.82	32.91	31.96	32.77	32.77	0.12%	814,692
May 11, 2026	33.57	33.70	32.69	32.73	32.73	-1.89%	739,102
May 8, 2026	33.55	33.71	33.28	33.36	33.36	-0.60%	622,576
May 7, 2026	33.96	34.10	33.43	33.56	33.56	-1.12%	513,145
May 6, 2026	33.91	34.26	33.81	33.94	33.94	1.07%	644,888
May 5, 2026	33.36	33.71	33.09	33.58	33.58	1.18%	441,284
May 4, 2026	33.21	33.66	33.12	33.19	33.19	-0.98%	556,256
May 1, 2026	33.46	33.82	33.08	33.52	33.52	0.57%	565,072
Apr 30, 2026	32.86	33.69	32.75	33.33	33.33	0.54%	711,855
Apr 29, 2026	33.46	33.77	33.05	33.15	33.15	-1.46%	800,002
Apr 28, 2026	34.11	34.35	33.55	33.64	33.64	-0.15%	715,794
Apr 27, 2026	33.10	33.91	33.08	33.69	33.69	1.84%	649,549
Apr 24, 2026	33.59	33.79	32.95	33.08	33.08	-1.75%	700,243
Apr 23, 2026	33.05	33.68	32.85	33.67	33.67	2.37%	874,533
Apr 22, 2026	33.13	33.26	32.66	32.89	32.89	-0.87%	957,231
Apr 21, 2026	33.46	34.71	32.37	33.18	33.18	-3.29%	1,750,585
Apr 20, 2026	33.97	34.62	33.97	34.31	34.31	0.47%	950,223
Apr 17, 2026	33.87	34.84	33.81	34.15	34.15	2.15%	1,161,956
Apr 16, 2026	33.24	33.54	33.24	33.43	33.43	0.12%	773,819
Apr 15, 2026	33.83	33.83	33.31	33.39	33.39	-1.24%	1,084,130
Apr 14, 2026	33.97	34.13	33.69	33.81	33.81	-1.05%	774,498
Apr 13, 2026	33.78	34.19	33.58	34.17	34.17	0.53%	800,709
Apr 10, 2026	34.67	34.67	33.81	33.99	33.99	-2.44%	1,018,659
Apr 9, 2026	33.88	35.07	33.64	34.84	34.84	4.12%	1,614,297
Apr 8, 2026	33.28	33.72	33.23	33.46	33.46	3.08%	950,307
Apr 7, 2026	32.20	32.52	31.98	32.46	32.46	0.46%	853,980
Apr 6, 2026	32.05	32.36	31.82	32.31	32.31	0.69%	571,013
Apr 2, 2026	31.54	32.11	31.32	32.09	32.09	0.44%	724,783
Apr 1, 2026	31.57	32.27	31.57	31.95	31.95	1.46%	797,231
Mar 31, 2026	31.28	31.73	31.02	31.49	31.49	2.11%	1,009,259
Mar 30, 2026	31.11	31.23	30.78	30.84	30.84	-0.29%	801,243
Mar 27, 2026	31.01	31.30	30.84	30.93	30.93	-1.34%	706,275
Mar 26, 2026	30.98	31.41	30.93	31.35	31.35	0.45%	548,749
Mar 25, 2026	31.42	31.53	30.93	31.21	31.21	0.42%	553,738
Mar 24, 2026	30.38	31.31	30.36	31.08	31.08	1.40%	714,313
Mar 23, 2026	30.91	31.33	30.46	30.65	30.65	1.79%	860,732
Mar 20, 2026	30.01	30.12	29.63	30.11	30.11	0.70%	2,159,105
Mar 19, 2026	29.72	30.09	29.45	29.90	29.90	0.64%	783,547
Mar 18, 2026	29.92	30.08	29.51	29.71	29.71	-0.80%	1,141,689
Mar 17, 2026	30.35	30.36	29.70	29.95	29.95	0.13%	587,757
Mar 16, 2026	30.27	30.50	29.89	29.91	29.91	-0.10%	723,818
Mar 13, 2026	30.21	30.26	29.70	29.94	29.94	-0.80%	803,806
Mar 12, 2026	29.65	30.46	29.64	30.18	29.93	-0.89%	650,370
Mar 11, 2026	30.45	30.69	30.06	30.45	30.20	-0.52%	905,398
Mar 10, 2026	30.53	31.25	30.17	30.61	30.36	0.07%	986,599
Mar 9, 2026	30.27	30.83	29.38	30.59	30.34	-1.10%	1,189,322
Mar 6, 2026	31.08	31.18	30.42	30.93	30.67	-3.43%	1,064,499
Mar 5, 2026	32.19	32.36	31.71	32.03	31.76	-1.57%	676,928