Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	24.15	24.15	23.45	23.45	23.45	-0.30%	2,871
Mar 13, 2026	23.78	23.78	23.51	23.52	23.52	-	3,111
Mar 12, 2026	23.16	23.74	23.16	23.52	23.52	-0.42%	6,385
Mar 11, 2026	23.29	23.86	23.29	23.62	23.62	0.30%	15,649
Mar 10, 2026	23.66	23.77	23.50	23.55	23.55	-1.87%	2,779
Mar 9, 2026	23.75	24.00	23.57	24.00	24.00	2.39%	8,598
Mar 6, 2026	23.16	23.77	23.11	23.44	23.44	-2.58%	10,682
Mar 5, 2026	24.38	24.39	23.88	24.06	24.06	-0.82%	7,176
Mar 4, 2026	24.30	24.30	23.91	24.26	24.26	0.33%	3,307
Mar 3, 2026	23.17	24.18	23.17	24.18	24.18	2.11%	9,378
Mar 2, 2026	23.12	24.00	23.12	23.68	23.68	1.85%	9,392
Feb 27, 2026	24.15	25.09	23.25	23.25	23.25	-5.22%	10,453
Feb 26, 2026	24.28	24.53	24.28	24.53	24.53	0.86%	2,529
Feb 25, 2026	24.25	24.32	24.11	24.32	24.32	0.83%	4,475
Feb 24, 2026	23.96	24.40	23.79	24.12	24.12	1.34%	8,078
Feb 23, 2026	24.41	24.41	23.54	23.80	23.80	-3.41%	20,003
Feb 20, 2026	23.97	24.64	23.10	24.64	24.64	2.75%	49,492
Feb 19, 2026	24.50	24.50	23.72	23.98	23.98	-0.50%	8,602
Feb 18, 2026	24.45	24.45	23.88	24.10	24.10	-1.19%	5,362
Feb 17, 2026	24.80	25.08	24.34	24.39	24.39	-2.21%	10,816
Feb 13, 2026	24.85	24.97	24.27	24.94	24.94	2.09%	11,609
Feb 12, 2026	24.02	24.70	23.85	24.43	24.43	1.37%	30,421
Feb 11, 2026	24.50	24.50	23.90	24.10	24.10	-1.39%	13,245
Feb 10, 2026	24.20	24.46	23.78	24.44	24.44	0.29%	29,019
Feb 9, 2026	24.68	24.98	24.10	24.37	24.37	-1.89%	19,815
Feb 6, 2026	25.58	25.58	24.81	24.84	24.84	-1.47%	21,687
Feb 5, 2026	25.09	25.54	25.04	25.21	25.21	0.72%	9,950
Feb 4, 2026	25.19	25.41	24.97	25.03	25.03	-0.04%	9,237
Feb 3, 2026	25.27	25.45	24.96	25.04	25.04	0.72%	10,460
Feb 2, 2026	24.71	25.27	24.48	24.86	24.86	-0.12%	9,463
Jan 30, 2026	24.80	25.30	24.76	24.89	24.89	-0.36%	17,034
Jan 29, 2026	24.93	25.03	24.54	24.98	24.62	0.44%	10,748
Jan 28, 2026	24.71	24.87	24.25	24.87	24.51	1.10%	8,538
Jan 27, 2026	24.26	24.84	23.95	24.60	24.25	1.49%	14,898
Jan 26, 2026	24.18	24.43	24.00	24.24	23.89	1.30%	12,524
Jan 23, 2026	24.82	24.82	23.93	23.93	23.59	-3.90%	12,524
Jan 22, 2026	24.45	25.19	24.45	24.90	24.54	2.34%	5,338
Jan 21, 2026	24.60	24.60	24.19	24.33	23.98	0.45%	9,354
Jan 20, 2026	24.47	24.75	24.22	24.22	23.87	-2.26%	13,011
Jan 16, 2026	24.97	25.25	24.78	24.78	24.42	-0.12%	9,249
Jan 15, 2026	24.34	25.25	24.34	24.81	24.45	0.85%	14,643
Jan 14, 2026	24.49	24.75	24.40	24.60	24.25	0.82%	5,880
Jan 13, 2026	24.34	24.69	24.08	24.40	24.05	-0.45%	12,246
Jan 12, 2026	24.63	24.63	24.49	24.51	24.16	-0.37%	3,783
Jan 9, 2026	24.48	24.63	24.30	24.60	24.25	0.45%	10,769
Jan 8, 2026	24.20	24.60	23.87	24.49	24.14	3.33%	11,698
Jan 7, 2026	23.52	24.58	23.50	23.70	23.36	-0.17%	11,091
Jan 6, 2026	23.77	23.98	23.32	23.74	23.40	-1.21%	6,513
Jan 5, 2026	23.90	24.33	23.84	24.03	23.68	1.31%	23,230
Jan 2, 2026	23.56	23.80	23.56	23.72	23.38	-0.04%	3,642