United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
31.11
-0.25 (-0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.13 | 31.29 | 31.06 | 31.11 | 31.11 | -0.80% | 427,484 |
| Dec 4, 2025 | 31.19 | 31.40 | 31.10 | 31.36 | 31.36 | 0.22% | 428,628 |
| Dec 3, 2025 | 30.79 | 31.52 | 30.70 | 31.29 | 31.29 | 1.89% | 424,255 |
| Dec 2, 2025 | 31.09 | 31.45 | 30.67 | 30.71 | 30.71 | -0.81% | 480,516 |
| Dec 1, 2025 | 30.44 | 31.00 | 30.40 | 30.96 | 30.96 | 1.31% | 594,614 |
| Nov 28, 2025 | 30.84 | 31.01 | 30.53 | 30.56 | 30.56 | -1.20% | 428,384 |
| Nov 26, 2025 | 31.00 | 31.39 | 30.93 | 30.93 | 30.93 | -0.96% | 1,115,559 |
| Nov 25, 2025 | 30.41 | 31.62 | 30.39 | 31.23 | 31.23 | 2.93% | 736,089 |
| Nov 24, 2025 | 30.46 | 30.58 | 30.24 | 30.34 | 30.34 | -0.62% | 526,025 |
| Nov 21, 2025 | 29.85 | 30.91 | 29.77 | 30.53 | 30.53 | 2.62% | 731,355 |
| Nov 20, 2025 | 30.05 | 30.55 | 29.51 | 29.75 | 29.75 | -0.07% | 879,473 |
| Nov 19, 2025 | 29.37 | 29.81 | 29.36 | 29.77 | 29.77 | 1.43% | 668,214 |
| Nov 18, 2025 | 28.87 | 29.58 | 28.82 | 29.35 | 29.35 | 1.42% | 774,581 |
| Nov 17, 2025 | 30.09 | 30.13 | 28.86 | 28.94 | 28.94 | -4.30% | 699,726 |
| Nov 14, 2025 | 29.88 | 30.31 | 29.48 | 30.24 | 30.24 | 0.87% | 677,297 |
| Nov 13, 2025 | 29.93 | 30.35 | 29.69 | 29.98 | 29.98 | -0.50% | 612,268 |
| Nov 12, 2025 | 30.41 | 30.75 | 30.09 | 30.13 | 30.13 | -0.46% | 859,603 |
| Nov 11, 2025 | 30.12 | 30.32 | 29.71 | 30.27 | 30.27 | 0.60% | 495,888 |
| Nov 10, 2025 | 30.03 | 30.35 | 29.92 | 30.09 | 30.09 | 0.40% | 542,909 |
| Nov 7, 2025 | 29.45 | 29.98 | 29.23 | 29.97 | 29.97 | 1.63% | 732,753 |
| Nov 6, 2025 | 29.36 | 29.67 | 29.11 | 29.49 | 29.49 | 0.14% | 545,712 |
| Nov 5, 2025 | 29.22 | 29.71 | 29.10 | 29.45 | 29.45 | 0.96% | 613,247 |
| Nov 4, 2025 | 29.11 | 29.36 | 28.79 | 29.17 | 29.17 | -0.58% | 587,899 |
| Nov 3, 2025 | 28.98 | 29.34 | 28.65 | 29.34 | 29.34 | 0.48% | 767,970 |
| Oct 31, 2025 | 28.95 | 29.28 | 28.75 | 29.20 | 29.20 | -0.24% | 669,774 |
| Oct 30, 2025 | 29.03 | 29.50 | 28.94 | 29.27 | 29.27 | 0.14% | 734,154 |
| Oct 29, 2025 | 29.51 | 30.01 | 28.94 | 29.23 | 29.23 | -1.95% | 704,848 |
| Oct 28, 2025 | 30.00 | 30.00 | 29.58 | 29.81 | 29.81 | -0.86% | 435,798 |
| Oct 27, 2025 | 30.11 | 30.22 | 29.84 | 30.07 | 30.07 | 0.47% | 486,047 |
| Oct 24, 2025 | 30.23 | 30.38 | 29.86 | 29.93 | 29.93 | 0.23% | 668,070 |
| Oct 23, 2025 | 30.28 | 30.28 | 29.72 | 29.86 | 29.86 | -0.67% | 812,663 |
| Oct 22, 2025 | 31.07 | 31.40 | 29.04 | 30.06 | 30.06 | -0.53% | 771,953 |
| Oct 21, 2025 | 30.51 | 30.61 | 30.22 | 30.22 | 30.22 | -0.89% | 686,262 |
| Oct 20, 2025 | 30.14 | 30.68 | 30.04 | 30.49 | 30.49 | 1.77% | 565,826 |
| Oct 17, 2025 | 29.82 | 30.05 | 29.41 | 29.96 | 29.96 | 1.63% | 672,853 |
| Oct 16, 2025 | 31.24 | 31.40 | 29.28 | 29.48 | 29.48 | -6.56% | 775,504 |
| Oct 15, 2025 | 32.54 | 32.64 | 31.39 | 31.55 | 31.55 | -2.62% | 533,438 |
| Oct 14, 2025 | 31.31 | 32.63 | 31.23 | 32.40 | 32.40 | 2.89% | 628,756 |
| Oct 13, 2025 | 30.99 | 31.54 | 30.82 | 31.49 | 31.49 | 3.25% | 684,240 |
| Oct 10, 2025 | 32.16 | 32.39 | 30.47 | 30.50 | 30.50 | -4.75% | 836,113 |
| Oct 9, 2025 | 31.98 | 32.24 | 31.65 | 32.02 | 32.02 | 0.03% | 530,744 |
| Oct 8, 2025 | 32.21 | 32.35 | 31.86 | 32.01 | 32.01 | -0.19% | 469,497 |
| Oct 7, 2025 | 31.86 | 32.11 | 31.80 | 32.07 | 32.07 | 0.69% | 831,857 |
| Oct 6, 2025 | 31.80 | 32.33 | 31.50 | 31.85 | 31.85 | 1.08% | 562,091 |
| Oct 3, 2025 | 31.26 | 31.86 | 31.26 | 31.51 | 31.51 | 1.16% | 1,006,011 |
| Oct 2, 2025 | 30.86 | 31.25 | 30.79 | 31.15 | 31.15 | 0.71% | 652,952 |
| Oct 1, 2025 | 31.12 | 31.18 | 30.68 | 30.93 | 30.93 | -1.34% | 371,814 |
| Sep 30, 2025 | 31.51 | 31.63 | 30.89 | 31.35 | 31.35 | -0.29% | 544,131 |
| Sep 29, 2025 | 31.87 | 32.10 | 31.18 | 31.44 | 31.44 | -1.23% | 754,129 |
| Sep 26, 2025 | 31.77 | 32.09 | 31.53 | 31.83 | 31.83 | 0.60% | 433,044 |
| Sep 25, 2025 | 31.37 | 31.83 | 31.19 | 31.64 | 31.64 | 0.70% | 457,990 |
| Sep 24, 2025 | 31.51 | 31.61 | 31.24 | 31.42 | 31.42 | 0.06% | 555,858 |
| Sep 23, 2025 | 31.86 | 32.28 | 31.37 | 31.40 | 31.40 | -1.26% | 582,484 |
| Sep 22, 2025 | 32.04 | 32.15 | 31.50 | 31.80 | 31.80 | -1.33% | 595,659 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.93 | 32.23 | 32.23 | -0.49% | 1,728,159 |
| Sep 18, 2025 | 31.75 | 32.49 | 31.65 | 32.39 | 32.39 | 2.63% | 872,630 |
| Sep 17, 2025 | 31.30 | 32.20 | 31.28 | 31.56 | 31.56 | 0.99% | 661,874 |
| Sep 16, 2025 | 31.70 | 31.70 | 31.00 | 31.25 | 31.25 | -1.42% | 573,294 |
| Sep 15, 2025 | 32.16 | 32.26 | 31.62 | 31.70 | 31.70 | -2.19% | 577,216 |
| Sep 12, 2025 | 32.58 | 32.66 | 32.26 | 32.41 | 32.16 | -0.77% | 624,720 |
| Sep 11, 2025 | 32.50 | 32.81 | 32.35 | 32.66 | 32.41 | 0.37% | 468,511 |
| Sep 10, 2025 | 32.65 | 32.80 | 32.48 | 32.54 | 32.29 | -0.21% | 446,546 |
| Sep 9, 2025 | 32.98 | 33.12 | 32.54 | 32.61 | 32.36 | -1.36% | 500,847 |
| Sep 8, 2025 | 33.23 | 33.28 | 32.77 | 33.06 | 32.80 | -0.66% | 391,913 |
| Sep 5, 2025 | 33.71 | 34.04 | 33.11 | 33.28 | 33.02 | -0.89% | 440,740 |
| Sep 4, 2025 | 33.14 | 33.58 | 32.93 | 33.58 | 33.32 | 1.82% | 347,703 |
| Sep 3, 2025 | 32.91 | 33.46 | 32.78 | 32.98 | 32.73 | -0.36% | 385,222 |
| Sep 2, 2025 | 32.90 | 33.26 | 32.69 | 33.10 | 32.84 | -0.90% | 474,669 |
| Aug 29, 2025 | 33.54 | 33.71 | 33.32 | 33.40 | 33.14 | -0.27% | 663,714 |
| Aug 28, 2025 | 33.78 | 33.78 | 33.34 | 33.49 | 33.23 | -0.56% | 434,389 |
| Aug 27, 2025 | 33.00 | 33.75 | 33.00 | 33.68 | 33.42 | 1.69% | 619,822 |
| Aug 26, 2025 | 32.63 | 33.31 | 32.48 | 33.12 | 32.86 | 1.41% | 491,379 |
| Aug 25, 2025 | 32.67 | 32.85 | 32.48 | 32.66 | 32.41 | -0.27% | 521,947 |
| Aug 22, 2025 | 31.37 | 32.95 | 31.36 | 32.75 | 32.50 | 4.67% | 986,154 |
| Aug 21, 2025 | 31.03 | 31.44 | 30.97 | 31.29 | 31.05 | 0.06% | 379,587 |
| Aug 20, 2025 | 31.31 | 31.35 | 30.96 | 31.27 | 31.03 | 0.10% | 395,956 |
| Aug 19, 2025 | 31.17 | 31.73 | 31.10 | 31.24 | 31.00 | - | 392,607 |
| Aug 18, 2025 | 31.16 | 31.31 | 30.88 | 31.24 | 31.00 | 0.10% | 471,896 |
| Aug 15, 2025 | 31.67 | 31.85 | 31.17 | 31.21 | 30.97 | -1.11% | 580,554 |
| Aug 14, 2025 | 31.04 | 31.58 | 30.96 | 31.56 | 31.32 | -0.03% | 485,026 |
| Aug 13, 2025 | 31.18 | 31.63 | 30.93 | 31.57 | 31.33 | 2.17% | 580,320 |
| Aug 12, 2025 | 29.82 | 30.96 | 29.82 | 30.90 | 30.66 | 4.36% | 465,817 |
| Aug 11, 2025 | 29.74 | 30.01 | 29.46 | 29.61 | 29.38 | -0.30% | 414,649 |
| Aug 8, 2025 | 29.82 | 29.82 | 29.46 | 29.70 | 29.47 | 0.78% | 481,604 |
| Aug 7, 2025 | 30.18 | 30.18 | 29.37 | 29.47 | 29.24 | -1.37% | 509,594 |
| Aug 6, 2025 | 30.17 | 30.20 | 29.87 | 29.88 | 29.65 | -0.83% | 547,397 |
| Aug 5, 2025 | 30.31 | 30.38 | 29.41 | 30.13 | 29.90 | -0.33% | 821,885 |
| Aug 4, 2025 | 29.94 | 30.39 | 29.83 | 30.23 | 30.00 | 1.07% | 806,777 |
| Aug 1, 2025 | 29.96 | 30.12 | 29.29 | 29.91 | 29.68 | -1.93% | 828,541 |
| Jul 31, 2025 | 30.36 | 30.63 | 30.09 | 30.50 | 30.26 | -0.91% | 854,800 |
| Jul 30, 2025 | 31.26 | 31.38 | 30.54 | 30.78 | 30.54 | -1.47% | 537,092 |
| Jul 29, 2025 | 31.60 | 31.60 | 30.96 | 31.24 | 31.00 | -0.41% | 791,877 |
| Jul 28, 2025 | 31.40 | 31.56 | 31.26 | 31.37 | 31.13 | -0.54% | 703,346 |
| Jul 25, 2025 | 31.21 | 31.59 | 30.82 | 31.54 | 31.30 | 0.54% | 805,838 |
| Jul 24, 2025 | 32.12 | 32.12 | 31.22 | 31.37 | 31.13 | -1.75% | 983,548 |
| Jul 23, 2025 | 32.08 | 32.14 | 31.16 | 31.93 | 31.68 | 2.11% | 951,636 |
| Jul 22, 2025 | 31.40 | 31.60 | 31.15 | 31.27 | 31.03 | -0.51% | 1,179,205 |
| Jul 21, 2025 | 31.76 | 32.03 | 31.42 | 31.43 | 31.19 | -0.91% | 627,854 |
| Jul 18, 2025 | 31.75 | 32.00 | 31.36 | 31.72 | 31.48 | - | 756,713 |
| Jul 17, 2025 | 30.93 | 31.73 | 30.72 | 31.72 | 31.48 | 2.39% | 801,339 |