United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	35.99	36.92	35.98	36.63	36.63	-0.30%	1,155,610
Aug 14, 2026	36.68	37.05	36.63	36.74	36.74	-0.05%	750,017
Aug 13, 2026	36.63	36.80	36.43	36.76	36.76	0.99%	755,709
Aug 12, 2026	36.17	36.47	36.04	36.40	36.40	0.72%	616,735
Aug 11, 2026	35.73	36.22	35.55	36.14	36.14	2.09%	864,682
Aug 10, 2026	35.34	35.57	35.09	35.40	35.40	-0.31%	697,954
Aug 7, 2026	35.49	35.74	35.30	35.51	35.51	-0.53%	685,289
Aug 6, 2026	36.25	36.28	35.68	35.70	35.70	-1.03%	826,103
Aug 5, 2026	36.16	36.21	35.93	36.07	36.07	-0.19%	648,041
Aug 4, 2026	35.82	36.32	35.62	36.14	36.14	0.87%	700,762
Aug 3, 2026	34.92	36.04	34.92	35.83	35.83	1.10%	820,531
Jul 31, 2026	35.43	35.61	35.08	35.44	35.44	0.43%	855,998
Jul 30, 2026	35.85	35.85	35.26	35.29	35.29	-0.84%	1,364,752
Jul 29, 2026	35.37	35.73	35.31	35.59	35.59	-0.25%	1,142,813
Jul 28, 2026	35.31	35.72	35.29	35.68	35.68	1.45%	782,244
Jul 27, 2026	35.38	35.66	35.17	35.17	35.17	-0.23%	912,886
Jul 24, 2026	34.97	35.52	34.89	35.25	35.25	1.03%	954,610
Jul 23, 2026	34.63	34.93	34.33	34.89	34.89	-0.29%	1,221,134
Jul 22, 2026	35.36	35.36	34.75	34.99	34.99	-1.02%	1,439,908
Jul 21, 2026	35.49	35.82	34.81	35.35	35.35	-1.89%	1,315,833
Jul 20, 2026	36.39	36.52	35.96	36.03	36.03	-1.15%	878,651
Jul 17, 2026	36.78	37.08	36.17	36.45	36.45	-1.73%	1,168,705
Jul 16, 2026	36.13	37.18	35.98	37.09	37.09	3.03%	940,434
Jul 15, 2026	35.63	36.33	35.31	36.00	36.00	1.10%	590,324
Jul 14, 2026	35.60	35.79	35.37	35.61	35.61	0.20%	914,764
Jul 13, 2026	35.69	35.73	35.26	35.54	35.54	-0.03%	778,687
Jul 10, 2026	35.22	35.63	35.18	35.55	35.55	0.82%	854,716
Jul 9, 2026	34.61	35.41	34.61	35.26	35.26	1.94%	719,490
Jul 8, 2026	35.18	35.29	34.35	34.59	34.59	-2.01%	879,755
Jul 7, 2026	35.89	35.98	35.30	35.30	35.30	-0.98%	645,902
Jul 6, 2026	35.35	35.81	35.27	35.65	35.65	0.45%	652,649
Jul 2, 2026	36.20	36.30	35.17	35.49	35.49	-1.55%	1,298,599
Jul 1, 2026	35.33	36.20	35.17	36.05	36.05	2.74%	1,018,218
Jun 30, 2026	35.23	35.45	35.05	35.09	35.09	-0.76%	922,384
Jun 29, 2026	35.37	35.62	35.07	35.36	35.36	-0.70%	1,340,044
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