United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	36.25	36.28	35.68	35.70	35.44	-1.03%	841,856
Aug 5, 2026	36.16	36.21	35.93	36.07	35.80	-0.19%	648,044
Aug 4, 2026	35.82	36.32	35.62	36.14	35.87	0.87%	761,584
Aug 3, 2026	34.92	36.04	34.92	35.83	35.57	1.10%	820,533
Jul 31, 2026	35.43	35.61	35.08	35.44	35.18	0.43%	856,109
Jul 30, 2026	35.85	35.85	35.26	35.29	35.03	-0.84%	1,369,001
Jul 29, 2026	35.37	35.73	35.31	35.59	35.33	-0.25%	1,176,067
Jul 28, 2026	35.31	35.72	35.29	35.68	35.42	1.45%	782,245
Jul 27, 2026	35.38	35.66	35.17	35.17	34.91	-0.23%	914,272
Jul 24, 2026	34.97	35.52	34.89	35.25	34.99	1.03%	1,001,045
Jul 23, 2026	34.63	34.93	34.33	34.89	34.63	-0.29%	1,221,138
Jul 22, 2026	35.36	35.36	34.75	34.99	34.73	-1.02%	1,439,981
Jul 21, 2026	35.49	35.82	34.81	35.35	35.09	-1.89%	1,325,542
Jul 20, 2026	36.39	36.52	35.96	36.03	35.77	-1.15%	885,204
Jul 17, 2026	36.78	37.08	36.17	36.45	36.18	-1.73%	1,168,735