United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.54	32.64	32.43	32.49	-	-1.19%	49,411
Jun 2, 2026	32.22	33.01	32.22	32.88	32.88	1.76%	1,969,090
Jun 1, 2026	32.62	32.81	32.16	32.31	32.31	-1.94%	1,156,830
May 29, 2026	33.09	33.29	32.92	32.95	32.95	-0.45%	842,426
May 28, 2026	33.07	33.38	32.77	33.10	33.10	-0.60%	536,908
May 27, 2026	33.65	33.79	33.17	33.30	33.30	-0.89%	562,531
May 26, 2026	33.27	33.83	33.27	33.60	33.60	1.14%	741,980
May 22, 2026	33.32	33.52	33.13	33.22	33.22	-0.18%	548,752
May 21, 2026	33.04	33.37	32.68	33.28	33.28	-0.06%	557,629
May 20, 2026	32.59	33.43	32.35	33.30	33.30	2.56%	726,895
May 19, 2026	32.51	32.60	32.06	32.47	32.47	-0.34%	468,737
May 18, 2026	32.21	32.73	32.15	32.58	32.58	1.62%	449,174
May 15, 2026	32.67	32.67	31.84	32.06	32.06	-1.84%	704,017
May 14, 2026	32.50	32.83	32.07	32.66	32.66	1.46%	525,058
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%	750,133
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%	727,531
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%	734,006
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%	726,553
Apr 23, 2026	33.05	33.68	32.85	33.67	33.67	2.37%	880,671
Apr 22, 2026	33.13	33.26	32.66	32.89	32.89	-0.87%	965,867
Apr 21, 2026	33.46	34.71	32.37	33.18	33.18	-3.29%	1,807,132
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%	1,163,403
Apr 16, 2026	33.24	33.54	33.24	33.43	33.43	0.12%	802,879
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%	855,135
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%	1,018,717
Apr 9, 2026	33.88	35.07	33.64	34.84	34.84	4.12%	1,614,332
Apr 8, 2026	33.28	33.72	33.23	33.46	33.46	3.08%	966,123
Apr 7, 2026	32.20	32.52	31.98	32.46	32.46	0.46%	853,981
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%	735,489
Apr 1, 2026	31.57	32.27	31.57	31.95	31.95	1.46%	807,937
Mar 31, 2026	31.28	31.73	31.02	31.49	31.49	2.11%	1,027,603
Mar 30, 2026	31.11	31.23	30.78	30.84	30.84	-0.29%	810,700
Mar 27, 2026	31.01	31.30	30.84	30.93	30.93	-1.34%	720,158
Mar 26, 2026	30.98	31.41	30.93	31.35	31.35	0.45%	548,754
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%	714,314