United Community Banks, Inc. (UCB)

NYSE: UCB · Real-Time Price · USD

35.61

+0.55 (1.57%)

At close: Jun 26, 2026, 4:00 PM EDT

35.45

-0.16 (-0.45%)

Pre-market: Jun 29, 2026, 6:46 AM EDT

United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	32.78	33.28	32.77	33.22	32.98	3.01%	773,128
Jun 3, 2026	32.54	32.64	32.12	32.25	32.02	-1.92%	952,773
Jun 2, 2026	32.22	33.01	32.22	32.88	32.64	1.76%	1,992,257
Jun 1, 2026	32.62	32.81	32.16	32.31	32.08	-1.94%	1,187,417
May 29, 2026	33.09	33.29	32.92	32.95	32.71	-0.45%	849,068
May 28, 2026	33.07	33.38	32.77	33.10	32.86	-0.60%	538,721
May 27, 2026	33.65	33.79	33.17	33.30	33.06	-0.89%	564,959
May 26, 2026	33.27	33.83	33.27	33.60	33.36	1.14%	748,938
May 22, 2026	33.32	33.52	33.13	33.22	32.98	-0.18%	549,212
May 21, 2026	33.04	33.37	32.68	33.28	33.04	-0.06%	572,948
May 20, 2026	32.59	33.43	32.35	33.30	33.06	2.56%	745,353
May 19, 2026	32.51	32.60	32.06	32.47	32.24	-0.34%	491,322
May 18, 2026	32.21	32.73	32.15	32.58	32.34	1.62%	462,630
May 15, 2026	32.67	32.67	31.84	32.06	31.83	-1.84%	704,017
May 14, 2026	32.50	32.83	32.07	32.66	32.42	1.46%	525,058
May 13, 2026	32.59	32.80	32.13	32.19	31.96	-1.77%	570,486
May 12, 2026	32.82	32.91	31.96	32.77	32.53	0.12%	814,692
May 11, 2026	33.57	33.70	32.69	32.73	32.49	-1.89%	750,133
May 8, 2026	33.55	33.71	33.28	33.36	33.12	-0.60%	622,576
May 7, 2026	33.96	34.10	33.43	33.56	33.32	-1.12%	513,145
May 6, 2026	33.91	34.26	33.81	33.94	33.69	1.07%	644,888
May 5, 2026	33.36	33.71	33.09	33.58	33.34	1.18%	441,284
May 4, 2026	33.21	33.66	33.12	33.19	32.95	-0.98%	556,256
May 1, 2026	33.46	33.82	33.08	33.52	33.28	0.57%	565,072
Apr 30, 2026	32.86	33.69	32.75	33.33	33.09	0.54%	727,531
Apr 29, 2026	33.46	33.77	33.05	33.15	32.91	-1.46%	800,002
Apr 28, 2026	34.11	34.35	33.55	33.64	33.40	-0.15%	734,006
Apr 27, 2026	33.10	33.91	33.08	33.69	33.45	1.84%	649,549
Apr 24, 2026	33.59	33.79	32.95	33.08	32.84	-1.75%	726,553
Apr 23, 2026	33.05	33.68	32.85	33.67	33.43	2.37%	880,671
Apr 22, 2026	33.13	33.26	32.66	32.89	32.65	-0.87%	965,867
Apr 21, 2026	33.46	34.71	32.37	33.18	32.94	-3.29%	1,807,132
Apr 20, 2026	33.97	34.62	33.97	34.31	34.06	0.47%	950,223
Apr 17, 2026	33.87	34.84	33.81	34.15	33.90	2.15%	1,163,403
Apr 16, 2026	33.24	33.54	33.24	33.43	33.19	0.12%	802,879
Apr 15, 2026	33.83	33.83	33.31	33.39	33.15	-1.24%	1,084,130
Apr 14, 2026	33.97	34.13	33.69	33.81	33.57	-1.05%	855,135
Apr 13, 2026	33.78	34.19	33.58	34.17	33.92	0.53%	800,709
Apr 10, 2026	34.67	34.67	33.81	33.99	33.74	-2.44%	1,018,717
Apr 9, 2026	33.88	35.07	33.64	34.84	34.59	4.12%	1,614,332
Apr 8, 2026	33.28	33.72	33.23	33.46	33.22	3.08%	966,123
Apr 7, 2026	32.20	32.52	31.98	32.46	32.23	0.46%	853,981
Apr 6, 2026	32.05	32.36	31.82	32.31	32.08	0.69%	571,013
Apr 2, 2026	31.54	32.11	31.32	32.09	31.86	0.44%	735,489
Apr 1, 2026	31.57	32.27	31.57	31.95	31.72	1.46%	807,937
Mar 31, 2026	31.28	31.73	31.02	31.49	31.26	2.11%	1,027,603
Mar 30, 2026	31.11	31.23	30.78	30.84	30.62	-0.29%	810,700
Mar 27, 2026	31.01	31.30	30.84	30.93	30.71	-1.34%	720,158
Mar 26, 2026	30.98	31.41	30.93	31.35	31.12	0.45%	548,754
Mar 25, 2026	31.42	31.53	30.93	31.21	30.98	0.42%	553,738
Mar 24, 2026	30.38	31.31	30.36	31.08	30.86	1.40%	714,314
Mar 23, 2026	30.91	31.33	30.46	30.65	30.43	1.79%	1,015,791
Mar 20, 2026	30.01	30.12	29.63	30.11	29.89	0.70%	2,159,106
Mar 19, 2026	29.72	30.09	29.45	29.90	29.68	0.64%	804,435
Mar 18, 2026	29.92	30.08	29.51	29.71	29.50	-0.80%	1,141,689
Mar 17, 2026	30.35	30.36	29.70	29.95	29.73	0.13%	587,757
Mar 16, 2026	30.27	30.50	29.89	29.91	29.69	-0.10%	723,821
Mar 13, 2026	30.21	30.26	29.70	29.94	29.72	0.03%	803,806
Mar 12, 2026	29.65	30.46	29.64	30.18	29.71	-0.89%	656,992
Mar 11, 2026	30.45	30.69	30.06	30.45	29.98	-0.52%	905,398
Mar 10, 2026	30.53	31.25	30.17	30.61	30.14	0.07%	986,599
Mar 9, 2026	30.27	30.83	29.38	30.59	30.12	-1.10%	1,189,322
Mar 6, 2026	31.08	31.18	30.42	30.93	30.45	-3.43%	1,064,499
Mar 5, 2026	32.19	32.36	31.71	32.03	31.54	-1.57%	676,928
Mar 4, 2026	32.48	32.82	32.27	32.54	32.04	0.43%	920,546
Mar 3, 2026	31.57	32.72	31.33	32.40	31.90	-0.34%	1,014,894
Mar 2, 2026	31.56	32.80	31.35	32.51	32.01	1.06%	1,006,279
Feb 27, 2026	33.61	33.74	31.97	32.17	31.67	-6.29%	1,507,002
Feb 26, 2026	33.78	34.36	33.74	34.33	33.80	1.96%	1,013,521
Feb 25, 2026	33.33	33.80	33.16	33.67	33.15	1.72%	708,887
Feb 24, 2026	33.29	33.54	32.91	33.10	32.59	-0.63%	585,495
Feb 23, 2026	34.34	34.70	32.98	33.31	32.80	-4.12%	998,686
Feb 20, 2026	34.52	34.88	34.12	34.74	34.20	0.55%	815,619
Feb 19, 2026	34.36	34.56	34.16	34.55	34.02	-0.03%	621,845
Feb 18, 2026	34.90	35.47	34.40	34.56	34.03	-0.89%	857,152
Feb 17, 2026	34.85	35.11	34.29	34.87	34.33	0.90%	767,844
Feb 13, 2026	34.64	34.80	34.16	34.56	34.03	0.06%	536,152
Feb 12, 2026	35.34	35.54	33.98	34.54	34.01	-1.23%	682,137
Feb 11, 2026	35.69	35.96	34.80	34.97	34.43	-1.13%	539,081
Feb 10, 2026	35.86	35.98	34.98	35.37	34.82	-1.45%	656,941
Feb 9, 2026	36.17	36.50	35.88	35.89	35.34	-1.70%	636,913
Feb 6, 2026	36.42	36.77	36.29	36.51	35.95	1.22%	940,978
Feb 5, 2026	35.99	36.37	35.64	36.07	35.51	0.53%	961,422
Feb 4, 2026	35.70	36.25	35.52	35.88	35.33	1.44%	846,401
Feb 3, 2026	35.04	35.95	34.83	35.37	34.82	1.09%	1,021,450