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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32.5	32.66	32.41	32.81	32.35	468,511
September 10, 2025	32.65	32.54	32.29	32.8	32.48	446,546
September 09, 2025	32.98	32.61	32.61	33.12	32.54	500,847
September 08, 2025	33.23	33.06	33.06	33.28	32.77	391,913
September 05, 2025	33.71	33.28	33.28	34.04	33.1	440,740
September 04, 2025	33.14	33.58	33.58	33.58	32.93	347,703
September 03, 2025	32.91	32.98	32.98	33.46	32.78	385,222
September 02, 2025	32.9	33.1	33.1	33.26	32.69	474,700
August 29, 2025	33.54	33.4	33.4	33.71	33.32	663,714
August 28, 2025	33.78	33.49	33.49	33.78	33.34	434,400
August 27, 2025	33	33.68	33.68	33.75	33	619,822
August 26, 2025	32.63	33.12	33.12	33.31	32.48	491,400
August 25, 2025	32.67	32.66	32.66	32.85	32.48	521,947
August 22, 2025	31.37	32.75	32.75	32.95	31.36	986,200
August 21, 2025	31.03	31.29	31.29	31.44	30.97	379,600
August 20, 2025	31.31	31.27	31.27	31.35	30.96	396,000
August 19, 2025	31.17	31.24	31.24	31.73	31.1	392,607
August 18, 2025	31.16	31.24	31.24	31.31	30.88	471,900
August 15, 2025	31.67	31.21	31.21	31.85	31.17	580,600
August 14, 2025	31.04	31.56	31.56	31.58	30.96	485,026
August 13, 2025	31.18	31.57	31.57	31.63	30.93	580,320
August 12, 2025	29.82	30.9	30.9	30.96	29.82	457,773
August 11, 2025	29.74	29.61	29.61	30.01	29.46	414,649
August 08, 2025	29.82	29.7	29.7	29.82	29.46	481,604
August 07, 2025	29.92	29.47	29.47	29.92	29.36	391,657
August 06, 2025	30.17	29.88	29.88	30.2	29.87	547,400
August 05, 2025	30.31	30.13	30.13	30.38	29.41	821,900
August 04, 2025	29.94	30.23	30.23	30.39	29.83	806,800
August 01, 2025	29.96	29.91	29.91	30.12	29.29	828,541
July 31, 2025	30.36	30.5	30.5	30.63	30.09	854,800
July 30, 2025	31.26	30.78	30.78	31.38	30.54	537,100
July 29, 2025	31.6	31.24	31.23	31.6	30.96	409,674
July 28, 2025	31.4	31.37	31.37	31.56	31.26	703,346
July 25, 2025	31.21	31.54	31.54	31.59	30.82	805,838
July 24, 2025	32.12	31.37	31.37	32.12	31.22	983,548
July 23, 2025	32.08	31.93	31.93	32.14	31.16	951,636
July 22, 2025	31.4	31.27	31.27	31.6	31.15	1.18M
July 21, 2025	31.76	31.43	31.43	32.03	31.42	627,900
July 18, 2025	31.75	31.72	31.72	32	31.36	756,713
July 17, 2025	30.93	31.72	31.72	31.73	30.72	801,339
July 16, 2025	30.87	30.98	30.98	31.08	30.27	552,818
July 15, 2025	31.57	30.7	30.7	31.66	30.66	662,100
July 14, 2025	31.2	31.74	31.74	31.75	31.13	516,100
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

United Community Banks, Inc. (UCB) NYSE