United Community Banks, Inc. - UCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.13	31.11	31.11	31.29	31.06	427,600
December 04, 2025	31.19	31.36	31.36	31.4	31.1	428,628
December 03, 2025	30.79	31.29	31.29	31.52	30.7	575,543
December 02, 2025	31.09	30.71	30.71	31.45	30.67	480,520
December 01, 2025	30.44	30.96	30.96	31	30.4	594,614
November 28, 2025	30.84	30.56	30.56	31.01	30.53	428,400
November 26, 2025	31	30.93	30.93	31.39	30.93	1.12M
November 25, 2025	30.41	31.23	31.23	31.62	30.39	736,100
November 24, 2025	30.46	30.34	30.34	30.58	30.24	526,025
November 21, 2025	29.85	30.53	30.53	30.91	29.77	731,400
November 20, 2025	30.05	29.75	29.75	30.55	29.51	879,473
November 19, 2025	29.37	29.77	29.77	29.81	29.36	668,214
November 18, 2025	28.87	29.35	29.35	29.58	28.82	774,600
November 17, 2025	30.09	28.94	28.94	30.13	28.86	699,726
November 14, 2025	29.88	30.24	30.24	30.31	29.48	677,300
November 13, 2025	29.93	29.98	29.98	30.35	29.69	612,300
November 12, 2025	30.41	30.13	30.13	30.75	30.09	859,603
November 11, 2025	30.12	30.27	30.27	30.32	29.71	495,900
November 10, 2025	30.03	30.09	30.09	30.35	29.92	542,909
November 07, 2025	29.45	29.97	29.97	29.98	29.23	600,661
November 06, 2025	29.36	29.49	29.49	29.67	29.11	545,712
November 05, 2025	29.22	29.45	29.45	29.71	29.1	613,247
November 04, 2025	28.91	29.17	29.17	29.37	28.79	408,125
November 03, 2025	28.98	29.34	29.34	29.34	28.65	768,000
October 31, 2025	28.95	29.2	29.2	29.28	28.75	669,800
October 30, 2025	29.03	29.27	29.27	29.5	29.03	488,394
October 29, 2025	29.51	29.23	29.23	30.01	28.94	704,848
October 28, 2025	30	29.81	29.81	30	29.58	435,800
October 27, 2025	30.11	30.07	30.07	30.22	29.84	486,047
October 24, 2025	30.23	29.93	29.93	30.38	29.86	668,100
October 23, 2025	30.28	29.86	29.86	30.28	29.72	812,660
October 22, 2025	31.07	30.06	30.06	31.4	29.04	772,000
October 21, 2025	30.51	30.22	30.22	30.61	30.22	686,300
October 20, 2025	30.14	30.49	30.49	30.68	30.04	565,826
October 17, 2025	29.82	29.96	29.96	30.05	29.41	672,900
October 16, 2025	31.24	29.48	29.48	31.4	29.28	775,504
October 15, 2025	32.54	31.55	31.55	32.64	31.39	533,438
October 14, 2025	31.31	32.4	32.4	32.63	31.23	628,800
October 13, 2025	30.99	31.49	31.49	31.54	30.82	684,240
October 10, 2025	32.16	30.5	30.5	32.39	30.47	836,113
October 09, 2025	31.98	32.02	32.02	32.24	31.65	530,744
October 08, 2025	32.21	32.01	32.01	32.35	31.86	469,500
October 07, 2025	31.86	32.07	32.07	32.11	31.8	831,900
October 06, 2025	31.8	31.85	31.85	32.33	31.5	562,100
October 03, 2025	31.26	31.51	31.51	31.86	31.26	1.01M
October 02, 2025	30.86	31.15	31.15	31.25	30.79	653,000
October 01, 2025	31.12	30.93	30.93	31.18	30.68	371,814
September 30, 2025	31.51	31.35	31.35	31.63	30.89	544,131
September 29, 2025	31.87	31.44	31.44	32.1	31.18	754,100
September 26, 2025	31.77	31.83	31.83	32.09	31.53	433,044
September 25, 2025	31.37	31.64	31.64	31.83	31.19	458,000
September 24, 2025	31.51	31.42	31.42	31.61	31.24	555,900
September 23, 2025	31.86	31.4	31.4	32.28	31.37	582,500
September 22, 2025	32.04	31.8	31.8	32.15	31.5	595,700
September 19, 2025	32.5	32.23	32.23	32.5	31.93	1.73M
September 18, 2025	31.75	32.39	32.39	32.49	31.65	872,630
September 17, 2025	31.3	31.56	31.56	32.2	31.28	661,900
September 16, 2025	31.7	31.25	31.25	31.7	31	546,692
September 15, 2025	32.16	31.7	31.7	32.26	31.62	577,216
September 12, 2025	32.58	32.41	32.16	32.66	32.26	624,700

United Community Banks, Inc. (UCB) NYSE