Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
23.01
-0.08 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.05 | 23.05 | 22.67 | 23.01 | 23.01 | -0.35% | 4,652 |
| Dec 4, 2025 | 23.03 | 23.25 | 23.00 | 23.09 | 23.09 | -1.28% | 12,618 |
| Dec 3, 2025 | 23.70 | 23.70 | 23.00 | 23.39 | 23.39 | 3.40% | 8,514 |
| Dec 2, 2025 | 22.47 | 22.74 | 22.13 | 22.62 | 22.62 | 0.35% | 5,586 |
| Dec 1, 2025 | 23.58 | 23.58 | 22.50 | 22.54 | 22.54 | -2.55% | 9,044 |
| Nov 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 2.07% | 1,224 |
| Nov 26, 2025 | 23.01 | 23.27 | 22.66 | 22.66 | 22.66 | -1.86% | 7,844 |
| Nov 25, 2025 | 23.01 | 23.29 | 23.01 | 23.09 | 23.09 | -0.90% | 14,983 |
| Nov 24, 2025 | 22.55 | 23.37 | 22.54 | 23.30 | 23.30 | 0.43% | 2,740 |
| Nov 21, 2025 | 21.55 | 23.20 | 21.55 | 23.20 | 23.20 | 7.91% | 7,943 |
| Nov 20, 2025 | 21.83 | 22.01 | 21.50 | 21.50 | 21.50 | -0.78% | 7,951 |
| Nov 19, 2025 | 21.70 | 21.88 | 21.65 | 21.67 | 21.67 | -0.91% | 5,008 |
| Nov 18, 2025 | 21.70 | 21.99 | 21.55 | 21.87 | 21.87 | 0.11% | 6,289 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.75 | 21.85 | 21.85 | 0.67% | 6,966 |
| Nov 14, 2025 | 23.19 | 23.33 | 20.65 | 21.70 | 21.70 | -5.98% | 65,181 |
| Nov 13, 2025 | 22.96 | 23.08 | 22.88 | 23.08 | 23.08 | 1.90% | 2,702 |
| Nov 12, 2025 | 22.60 | 23.57 | 22.60 | 22.65 | 22.65 | -3.21% | 4,603 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.01 | 23.40 | 23.40 | 0.69% | 4,040 |
| Nov 10, 2025 | 23.57 | 23.57 | 23.24 | 23.24 | 23.24 | -0.30% | 1,517 |
| Nov 7, 2025 | 23.47 | 23.47 | 23.12 | 23.31 | 23.31 | 1.22% | 3,001 |
| Nov 6, 2025 | 23.28 | 23.41 | 22.40 | 23.03 | 23.03 | -0.90% | 4,076 |
| Nov 5, 2025 | 23.17 | 23.25 | 22.91 | 23.24 | 23.24 | 1.13% | 7,757 |
| Nov 4, 2025 | 22.63 | 23.07 | 22.63 | 22.98 | 22.98 | 0.83% | 5,447 |
| Nov 3, 2025 | 22.96 | 23.06 | 22.70 | 22.79 | 22.79 | -0.13% | 5,172 |
| Oct 31, 2025 | 22.50 | 23.00 | 22.44 | 22.82 | 22.82 | 0.80% | 7,457 |
| Oct 30, 2025 | 22.19 | 22.93 | 21.99 | 22.64 | 22.64 | 2.40% | 35,161 |
| Oct 29, 2025 | 23.28 | 23.38 | 21.79 | 22.11 | 22.11 | -5.03% | 16,333 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.14 | 23.28 | 23.28 | -3.04% | 14,461 |
| Oct 27, 2025 | 24.66 | 24.66 | 23.92 | 24.01 | 24.01 | -3.03% | 11,497 |
| Oct 24, 2025 | 24.74 | 24.80 | 24.46 | 24.76 | 24.76 | -1.35% | 4,239 |
| Oct 23, 2025 | 25.46 | 25.46 | 24.92 | 25.10 | 24.74 | 0.04% | 9,116 |
| Oct 22, 2025 | 24.95 | 25.10 | 24.89 | 25.09 | 24.73 | 1.01% | 5,293 |
| Oct 21, 2025 | 24.96 | 25.15 | 24.78 | 24.84 | 24.48 | -0.64% | 15,965 |
| Oct 20, 2025 | 24.37 | 25.00 | 24.37 | 25.00 | 24.64 | 2.71% | 9,304 |
| Oct 17, 2025 | 24.59 | 25.23 | 24.31 | 24.34 | 23.99 | -1.02% | 20,767 |
| Oct 16, 2025 | 24.93 | 25.41 | 24.59 | 24.59 | 24.24 | 0.24% | 6,862 |
| Oct 15, 2025 | 25.30 | 25.30 | 24.53 | 24.53 | 24.18 | -1.88% | 2,492 |
| Oct 14, 2025 | 24.25 | 25.28 | 24.25 | 25.00 | 24.64 | 0.68% | 8,661 |
| Oct 13, 2025 | 24.29 | 24.83 | 24.29 | 24.83 | 24.47 | 4.07% | 4,394 |
| Oct 10, 2025 | 25.90 | 25.90 | 23.80 | 23.86 | 23.52 | -2.61% | 29,589 |
| Oct 9, 2025 | 25.97 | 25.97 | 24.50 | 24.50 | 24.15 | -2.39% | 8,687 |
| Oct 8, 2025 | 24.91 | 25.87 | 24.91 | 25.10 | 24.74 | -0.44% | 5,091 |
| Oct 7, 2025 | 25.12 | 25.44 | 25.10 | 25.21 | 24.85 | 0.44% | 3,305 |
| Oct 6, 2025 | 25.61 | 25.61 | 24.80 | 25.10 | 24.74 | 0.44% | 3,678 |
| Oct 3, 2025 | 24.75 | 25.47 | 24.75 | 24.99 | 24.63 | 1.22% | 8,439 |
| Oct 2, 2025 | 24.72 | 24.75 | 24.50 | 24.69 | 24.34 | - | 7,285 |
| Oct 1, 2025 | 24.74 | 24.80 | 24.60 | 24.69 | 24.34 | -0.28% | 11,668 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.51 | 24.76 | 24.40 | -2.13% | 11,278 |
| Sep 29, 2025 | 25.79 | 25.79 | 24.72 | 25.30 | 24.94 | 0.24% | 4,533 |
| Sep 26, 2025 | 25.15 | 26.43 | 24.78 | 25.24 | 24.88 | 0.44% | 36,065 |
| Sep 25, 2025 | 25.40 | 25.40 | 25.02 | 25.13 | 24.77 | -1.68% | 6,264 |
| Sep 24, 2025 | 25.84 | 25.84 | 25.39 | 25.56 | 25.19 | -1.08% | 12,056 |
| Sep 23, 2025 | 26.01 | 26.14 | 25.70 | 25.84 | 25.47 | -0.46% | 7,119 |
| Sep 22, 2025 | 26.32 | 26.39 | 25.95 | 25.96 | 25.59 | -1.18% | 12,153 |
| Sep 19, 2025 | 26.00 | 26.54 | 26.00 | 26.27 | 25.89 | 1.04% | 57,181 |
| Sep 18, 2025 | 25.91 | 26.13 | 25.91 | 26.00 | 25.63 | 0.66% | 8,822 |
| Sep 17, 2025 | 26.03 | 26.11 | 25.83 | 25.83 | 25.46 | -0.65% | 8,414 |
| Sep 16, 2025 | 26.34 | 26.34 | 25.97 | 26.00 | 25.63 | -0.95% | 9,011 |
| Sep 15, 2025 | 26.03 | 26.27 | 26.01 | 26.25 | 25.87 | 1.00% | 4,496 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.81 | 25.99 | 25.62 | -0.04% | 3,852 |
| Sep 11, 2025 | 25.74 | 26.07 | 25.74 | 26.00 | 25.63 | 1.09% | 3,710 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.72 | 25.72 | 25.35 | -1.04% | 4,615 |
| Sep 9, 2025 | 26.34 | 26.34 | 25.99 | 25.99 | 25.62 | -0.04% | 5,159 |
| Sep 8, 2025 | 26.03 | 26.10 | 25.99 | 26.00 | 25.63 | 0.54% | 6,201 |
| Sep 5, 2025 | 25.86 | 26.36 | 25.85 | 25.86 | 25.49 | -0.73% | 4,279 |
| Sep 4, 2025 | 26.03 | 26.05 | 26.00 | 26.05 | 25.68 | 0.70% | 3,027 |
| Sep 3, 2025 | 26.00 | 26.07 | 25.86 | 25.87 | 25.50 | -0.46% | 2,198 |
| Sep 2, 2025 | 26.10 | 26.10 | 25.85 | 25.99 | 25.62 | -0.69% | 7,462 |
| Aug 29, 2025 | 26.36 | 26.36 | 26.10 | 26.17 | 25.79 | 0.27% | 5,064 |
| Aug 28, 2025 | 26.54 | 26.54 | 25.81 | 26.10 | 25.73 | -0.76% | 4,849 |
| Aug 27, 2025 | 25.68 | 27.11 | 25.68 | 26.30 | 25.92 | -2.74% | 10,787 |
| Aug 26, 2025 | 26.46 | 27.04 | 26.15 | 27.04 | 26.65 | 3.60% | 4,432 |
| Aug 25, 2025 | 26.78 | 26.80 | 25.86 | 26.10 | 25.73 | -4.04% | 5,967 |
| Aug 22, 2025 | 25.90 | 27.20 | 25.90 | 27.20 | 26.81 | 4.86% | 12,170 |
| Aug 21, 2025 | 26.52 | 26.52 | 25.94 | 25.94 | 25.57 | -3.39% | 4,324 |
| Aug 20, 2025 | 26.31 | 26.85 | 26.07 | 26.85 | 26.46 | 1.02% | 7,470 |
| Aug 19, 2025 | 26.51 | 26.95 | 26.15 | 26.58 | 26.20 | -0.82% | 10,729 |
| Aug 18, 2025 | 27.28 | 27.28 | 26.80 | 26.80 | 26.42 | -1.83% | 4,599 |
| Aug 15, 2025 | 27.28 | 27.30 | 26.45 | 27.30 | 26.91 | 1.11% | 5,197 |
| Aug 14, 2025 | 26.92 | 27.32 | 26.92 | 27.00 | 26.61 | -2.35% | 6,286 |
| Aug 13, 2025 | 27.25 | 27.65 | 27.25 | 27.65 | 27.25 | 1.58% | 5,430 |
| Aug 12, 2025 | 26.45 | 27.22 | 26.25 | 27.22 | 26.83 | 3.58% | 4,954 |
| Aug 11, 2025 | 25.93 | 26.28 | 25.90 | 26.28 | 25.90 | 0.31% | 3,857 |
| Aug 8, 2025 | 26.02 | 27.25 | 26.00 | 26.20 | 25.82 | 0.58% | 5,047 |
| Aug 7, 2025 | 26.55 | 27.74 | 26.05 | 26.05 | 25.68 | -0.76% | 6,119 |
| Aug 6, 2025 | 26.89 | 26.99 | 26.25 | 26.25 | 25.87 | -2.02% | 4,930 |
| Aug 5, 2025 | 26.60 | 26.95 | 26.00 | 26.79 | 26.41 | 1.29% | 8,125 |
| Aug 4, 2025 | 27.00 | 27.41 | 25.90 | 26.45 | 26.07 | -0.71% | 14,911 |
| Aug 1, 2025 | 27.18 | 27.19 | 26.55 | 26.64 | 26.26 | -2.09% | 5,343 |
| Jul 31, 2025 | 27.56 | 27.56 | 27.21 | 27.21 | 26.82 | -1.70% | 4,870 |
| Jul 30, 2025 | 28.06 | 28.06 | 27.01 | 27.68 | 27.28 | 2.40% | 9,027 |
| Jul 29, 2025 | 26.91 | 27.77 | 26.83 | 27.03 | 26.64 | -2.35% | 9,143 |
| Jul 28, 2025 | 27.56 | 28.06 | 27.56 | 27.68 | 27.28 | -1.63% | 8,347 |
| Jul 25, 2025 | 27.78 | 28.29 | 27.33 | 28.14 | 27.74 | -1.95% | 8,256 |
| Jul 24, 2025 | 27.89 | 29.49 | 27.64 | 28.70 | 27.93 | 2.90% | 20,011 |
| Jul 23, 2025 | 27.12 | 28.00 | 27.12 | 27.89 | 27.15 | -0.07% | 5,946 |
| Jul 22, 2025 | 28.17 | 28.56 | 27.53 | 27.91 | 27.16 | 1.05% | 12,610 |
| Jul 21, 2025 | 27.27 | 27.69 | 26.59 | 27.62 | 26.88 | 3.56% | 7,254 |
| Jul 18, 2025 | 27.40 | 27.42 | 26.67 | 26.67 | 25.96 | -1.95% | 6,231 |
| Jul 17, 2025 | 27.25 | 27.30 | 27.10 | 27.20 | 26.47 | 0.78% | 6,011 |