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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	31.33	31.2	31.2	31.42	31.1	414,100
July 10, 2025	31.28	31.67	31.67	31.88	31.28	506,100
July 09, 2025	31.46	31.48	31.48	31.62	31.19	536,400
July 08, 2025	30.93	31.34	31.34	31.76	30.83	653,700
July 07, 2025	31.53	31.19	31.19	31.92	31.01	425,400
July 03, 2025	31.67	31.79	31.79	32.03	31.67	327,500
July 02, 2025	31.11	31.4	31.4	31.49	30.74	625,627
July 01, 2025	29.65	30.86	30.85	31.12	29.65	373,484
June 30, 2025	30.05	29.79	29.79	30.21	29.78	794,442
June 27, 2025	29.93	29.95	29.95	30.28	29.67	1.43M
June 26, 2025	29.15	29.9	29.9	29.93	29.13	672,200
June 25, 2025	28.98	29.03	29.03	29.29	28.77	640,700
June 24, 2025	28.98	29.04	29.04	29.34	28.89	582,100
June 23, 2025	27.7	28.66	28.66	28.68	27.7	563,700
June 20, 2025	28.03	27.85	27.85	28.16	27.81	1.23M
June 18, 2025	27.41	27.79	27.79	28	27.23	765,800
June 17, 2025	27.59	27.52	27.52	28.04	27.47	782,425
June 16, 2025	28.57	27.9	27.9	28.59	27.87	749,030
June 13, 2025	28.46	28.23	28.23	28.73	28.11	869,740
June 12, 2025	28.9	29.11	28.87	29.24	28.69	528,647
June 11, 2025	29.96	29.17	28.93	30	29	1.25M
June 10, 2025	29.55	29.82	29.57	30.07	29.47	685,536
June 09, 2025	29.46	29.49	29.25	29.83	29.36	466,100
June 06, 2025	29.28	29.28	29.28	29.37	28.96	658,200
June 05, 2025	28.59	28.68	28.68	28.78	28.4	491,100
June 04, 2025	28.75	28.63	28.63	28.92	28.48	669,000
June 03, 2025	28.33	28.84	28.84	28.98	28.33	534,187
June 02, 2025	28.58	28.4	28.4	28.63	28.07	525,100
May 30, 2025	28.8	28.74	28.74	28.88	28.51	586,519
May 29, 2025	28.82	28.94	28.94	28.94	28.55	533,700
May 28, 2025	29.07	28.7	28.7	29.11	28.66	429,233
May 27, 2025	28.72	29.18	29.18	29.21	28.26	501,014
May 23, 2025	27.78	28.34	28.34	28.41	27.78	603,817
May 22, 2025	28.29	28.6	28.6	28.82	28.26	635,200
May 21, 2025	29.09	28.39	28.39	29.17	28.36	348,137
May 20, 2025	29.58	29.44	29.44	29.71	29.31	340,300
May 19, 2025	29.25	29.49	29.49	29.59	29.12	375,300
May 16, 2025	29.85	29.68	29.68	29.85	29.36	506,842
May 15, 2025	29.72	29.76	29.76	29.97	29.46	424,400
May 14, 2025	29.65	29.7	29.7	29.87	29.45	358,600
May 13, 2025	29.93	29.77	29.76	30	29.67	505,571
May 12, 2025	29.88	29.76	29.76	30.27	29.67	651,600
May 09, 2025	28.62	28.53	28.53	28.8	28.31	423,300
May 08, 2025	28.31	28.62	28.62	28.93	28.25	562,602
May 07, 2025	28.15	28.02	28.02	28.2	27.85	691,201
May 06, 2025	28	27.85	27.85	28.34	27.81	536,909
May 05, 2025	28.26	28.44	28.44	28.85	28.22	469,057
May 02, 2025	28.34	28.57	28.57	28.65	28.02	560,810
May 01, 2025	27.66	27.88	27.88	28.12	27.36	907,300
April 30, 2025	27.11	27.61	27.61	27.74	26.88	713,300
April 29, 2025	27.6	27.77	27.77	27.82	27.15	816,600
April 28, 2025	27.13	27.56	27.56	27.57	27.09	675,100
April 25, 2025	26.87	27.26	27.26	27.33	27.02	538,186
April 24, 2025	26.47	27.31	27.31	27.41	26.24	827,784
April 23, 2025	27	26.63	26.63	27.73	26.46	1.07M
April 22, 2025	25.25	26.27	26.27	26.28	24.68	1.29M
April 21, 2025	24.44	24.58	24.58	24.65	24.09	860,246
April 17, 2025	24.68	24.79	24.79	24.98	24.45	1.06M
April 16, 2025	24.44	24.65	24.65	24.9	24.4	1.23M
April 15, 2025	23.77	24.52	24.52	24.84	23.77	878,011

United Community Banks, Inc. (UCB) NYSE