United Community Banks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.11	34.35	33.55	33.64	33.64	-0.15%	715,794
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%	700,243
Apr 23, 2026	33.05	33.68	32.85	33.67	33.67	2.37%	874,533
Apr 22, 2026	33.13	33.26	32.66	32.89	32.89	-0.87%	957,231
Apr 21, 2026	33.46	34.71	32.37	33.18	33.18	-3.29%	1,750,585
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%	1,161,956
Apr 16, 2026	33.24	33.54	33.24	33.43	33.43	0.12%	773,819
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%	774,498
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%	1,018,659
Apr 9, 2026	33.88	35.07	33.64	34.84	34.84	4.12%	1,614,297
Apr 8, 2026	33.28	33.72	33.23	33.46	33.46	3.08%	950,307
Apr 7, 2026	32.20	32.52	31.98	32.46	32.46	0.46%	853,980
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%	724,783
Apr 1, 2026	31.57	32.27	31.57	31.95	31.95	1.46%	797,231
Mar 31, 2026	31.28	31.73	31.02	31.49	31.49	2.11%	1,009,259
Mar 30, 2026	31.11	31.23	30.78	30.84	30.84	-0.29%	801,243
Mar 27, 2026	31.01	31.30	30.84	30.93	30.93	-1.34%	706,275
Mar 26, 2026	30.98	31.41	30.93	31.35	31.35	0.45%	548,749
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%	714,313
Mar 23, 2026	30.91	31.33	30.46	30.65	30.65	1.79%	860,732
Mar 20, 2026	30.01	30.12	29.63	30.11	30.11	0.70%	2,159,105
Mar 19, 2026	29.72	30.09	29.45	29.90	29.90	0.64%	783,547
Mar 18, 2026	29.92	30.08	29.51	29.71	29.71	-0.80%	1,141,689
Mar 17, 2026	30.35	30.36	29.70	29.95	29.95	0.13%	587,757
Mar 16, 2026	30.27	30.50	29.89	29.91	29.91	-0.10%	723,818
Mar 13, 2026	30.21	30.26	29.70	29.94	29.94	-0.80%	803,806
Mar 12, 2026	29.65	30.46	29.64	30.18	29.93	-0.89%	650,370
Mar 11, 2026	30.45	30.69	30.06	30.45	30.20	-0.52%	905,398
Mar 10, 2026	30.53	31.25	30.17	30.61	30.36	0.07%	986,599
Mar 9, 2026	30.27	30.83	29.38	30.59	30.34	-1.10%	1,189,322
Mar 6, 2026	31.08	31.18	30.42	30.93	30.67	-3.43%	1,064,499
Mar 5, 2026	32.19	32.36	31.71	32.03	31.76	-1.57%	676,928
Mar 4, 2026	32.48	32.82	32.27	32.54	32.27	0.43%	920,546
Mar 3, 2026	31.57	32.72	31.33	32.40	32.13	-0.34%	1,014,894
Mar 2, 2026	31.56	32.80	31.35	32.51	32.24	1.06%	1,006,279
Feb 27, 2026	33.61	33.74	31.97	32.17	31.90	-6.29%	1,507,002
Feb 26, 2026	33.78	34.36	33.74	34.33	34.05	1.96%	1,013,521
Feb 25, 2026	33.33	33.80	33.16	33.67	33.39	1.72%	708,887
Feb 24, 2026	33.29	33.54	32.91	33.10	32.83	-0.63%	585,495
Feb 23, 2026	34.34	34.70	32.98	33.31	33.03	-4.12%	998,686
Feb 20, 2026	34.52	34.88	34.12	34.74	34.45	0.55%	815,619
Feb 19, 2026	34.36	34.56	34.16	34.55	34.26	-0.03%	621,845
Feb 18, 2026	34.90	35.47	34.40	34.56	34.27	-0.89%	857,152
Feb 17, 2026	34.85	35.11	34.29	34.87	34.58	0.90%	767,844
Feb 13, 2026	34.64	34.80	34.16	34.56	34.27	0.06%	536,152
Feb 12, 2026	35.34	35.54	33.98	34.54	34.25	-1.23%	682,137
Feb 11, 2026	35.69	35.96	34.80	34.97	34.68	-1.13%	539,081
Feb 10, 2026	35.86	35.98	34.98	35.37	35.08	-1.45%	656,941
Feb 9, 2026	36.17	36.50	35.88	35.89	35.59	-1.70%	636,913
Feb 6, 2026	36.42	36.77	36.29	36.51	36.21	1.22%	940,978
Feb 5, 2026	35.99	36.37	35.64	36.07	35.77	0.53%	961,422
Feb 4, 2026	35.70	36.25	35.52	35.88	35.58	1.44%	846,401
Feb 3, 2026	35.04	35.95	34.83	35.37	35.08	1.09%	1,021,450
Feb 2, 2026	34.33	35.36	34.06	34.99	34.70	1.63%	856,167
Jan 30, 2026	34.37	34.69	34.01	34.43	34.14	-0.78%	931,408
Jan 29, 2026	34.39	34.77	34.20	34.70	34.41	1.37%	1,100,222
Jan 28, 2026	34.13	34.53	34.00	34.23	33.95	0.65%	1,255,930
Jan 27, 2026	33.74	34.11	33.61	34.01	33.73	1.31%	1,096,326
Jan 26, 2026	33.83	34.20	33.26	33.57	33.29	-0.89%	1,146,943
Jan 23, 2026	34.90	34.97	33.77	33.87	33.59	-3.53%	939,630
Jan 22, 2026	35.09	35.72	34.95	35.11	34.82	-0.11%	1,165,430
Jan 21, 2026	33.75	35.37	33.75	35.15	34.86	4.93%	2,112,046
Jan 20, 2026	33.34	33.99	33.34	33.50	33.22	-1.06%	1,334,526
Jan 16, 2026	33.85	34.05	33.64	33.86	33.58	-0.15%	996,339
Jan 15, 2026	33.30	34.15	33.30	33.91	33.63	1.56%	941,042
Jan 14, 2026	31.33	33.68	31.33	33.39	33.11	2.80%	1,306,005
Jan 13, 2026	32.83	32.98	32.45	32.48	32.21	-0.64%	968,622
Jan 12, 2026	32.68	32.94	32.57	32.69	32.42	-1.06%	757,079
Jan 9, 2026	33.31	33.43	32.84	33.04	32.77	-0.72%	782,265
Jan 8, 2026	32.41	33.59	32.41	33.28	33.00	2.31%	767,567
Jan 7, 2026	32.34	32.72	32.02	32.53	32.26	0.84%	1,176,589
Jan 6, 2026	31.86	32.34	31.77	32.26	31.99	0.47%	696,860
Jan 5, 2026	31.31	32.54	31.31	32.11	31.84	2.10%	612,188
Jan 2, 2026	31.14	31.56	30.73	31.45	31.19	0.74%	514,621
Dec 31, 2025	31.65	31.79	31.15	31.22	30.96	-1.36%	474,770
Dec 30, 2025	31.84	31.84	31.58	31.65	31.39	-0.63%	372,471
Dec 29, 2025	32.39	32.46	31.80	31.85	31.59	-1.30%	502,682
Dec 26, 2025	32.60	32.60	32.03	32.27	32.00	-0.77%	478,445
Dec 24, 2025	32.37	32.55	32.15	32.52	32.25	0.25%	328,092
Dec 23, 2025	32.73	32.82	32.35	32.44	32.17	-0.03%	619,811
Dec 22, 2025	32.26	32.66	32.26	32.45	32.18	0.59%	563,659
Dec 19, 2025	32.25	32.51	31.95	32.26	31.99	-0.31%	1,417,109
Dec 18, 2025	32.66	32.72	32.28	32.36	32.09	-0.31%	926,665
Dec 17, 2025	32.27	32.83	32.23	32.46	32.19	0.56%	1,091,205
Dec 16, 2025	32.45	32.47	32.03	32.28	32.01	-	877,996
Dec 15, 2025	32.41	32.67	32.11	32.28	32.01	-0.34%	779,529
Dec 12, 2025	32.59	32.61	32.04	32.39	31.87	-0.09%	704,133
Dec 11, 2025	32.38	32.89	32.17	32.42	31.90	0.12%	662,052
Dec 10, 2025	31.33	32.69	31.32	32.38	31.86	3.09%	880,436
Dec 9, 2025	31.57	31.91	31.26	31.41	30.91	0.64%	693,680
Dec 8, 2025	31.28	31.65	31.04	31.21	30.71	0.32%	759,149
Dec 5, 2025	31.13	31.29	31.06	31.11	30.61	-0.80%	427,572
Dec 4, 2025	31.19	31.40	31.10	31.36	30.86	0.22%	428,628
Dec 3, 2025	30.79	31.52	30.70	31.29	30.79	1.89%	575,543