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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	35.99	36.07	36.07	36.37	35.64	961,422
February 04, 2026	35.7	35.88	35.88	36.25	35.52	846,401
February 03, 2026	35.04	35.37	35.37	35.95	34.83	1.02M
February 02, 2026	34.33	34.99	34.99	35.36	34.06	856,167
January 30, 2026	34.37	34.43	34.43	34.69	34.01	931,408
January 29, 2026	34.39	34.7	34.7	34.77	34.2	1.1M
January 28, 2026	34.13	34.23	34.23	34.53	33.99	1.26M
January 27, 2026	33.74	34.01	34.01	34.11	33.61	867,710
January 26, 2026	33.83	33.57	33.57	34.2	33.26	1.15M
January 23, 2026	34.9	33.87	33.87	34.97	33.77	939,630
January 22, 2026	35.09	35.11	35.1	35.72	34.96	1.08M
January 21, 2026	33.75	35.15	35.15	35.37	33.75	2.11M
January 20, 2026	33.34	33.5	33.5	33.99	33.34	1.33M
January 16, 2026	33.85	33.86	33.86	34.05	33.64	996,339
January 15, 2026	33.78	33.91	33.91	34.15	33.3	762,927
January 14, 2026	31.33	33.39	33.39	33.68	31.33	1.31M
January 13, 2026	32.83	32.48	32.48	32.98	32.45	968,622
January 12, 2026	32.68	32.69	32.69	32.94	32.57	757,100
January 09, 2026	33.31	33.04	33.04	33.42	32.84	782,265
January 08, 2026	32.41	33.28	33.28	33.59	32.41	767,600
January 07, 2026	32.34	32.53	32.53	32.72	32.02	1.18M
January 06, 2026	31.86	32.26	32.26	32.34	31.77	696,900
January 05, 2026	31.31	32.11	32.11	32.54	31.31	612,200
January 02, 2026	31.14	31.45	31.45	31.56	30.73	514,621
December 31, 2025	31.65	31.22	31.22	31.79	31.15	474,800
December 30, 2025	31.84	31.65	31.65	31.84	31.58	372,500
December 29, 2025	32.39	31.85	31.85	32.46	31.8	502,700
December 26, 2025	32.6	32.27	32.27	32.6	32.03	478,445
December 24, 2025	32.37	32.52	32.52	32.55	32.15	328,100
December 23, 2025	32.73	32.44	32.44	32.82	32.35	619,811
December 22, 2025	32.26	32.45	32.45	32.66	32.26	563,700
December 19, 2025	32.25	32.26	32.26	32.51	31.95	1.42M
December 18, 2025	32.66	32.36	32.36	32.72	32.28	926,700
December 17, 2025	32.27	32.46	32.46	32.83	32.23	1.09M
December 16, 2025	32.45	32.28	32.28	32.47	32.03	852,289
December 15, 2025	32.41	32.28	32.28	32.67	32.11	779,529
December 12, 2025	32.59	32.39	32.39	32.61	32.04	704,133
December 11, 2025	32.38	32.42	32.42	32.89	32.17	662,100
December 10, 2025	31.33	32.38	32.38	32.69	31.32	880,436
December 09, 2025	31.57	31.41	31.41	31.91	31.26	693,700
December 08, 2025	31.28	31.21	31.21	31.65	31.04	759,149
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

United Community Banks, Inc. (UCB) NYSE