United Community Banks, Inc. (UCB) NYSE

Currency In USD

UCB Historical Return

If you invested $1000 in United Community Banks, Inc. (UCB) 10 years ago, it would be worth $2,504.39 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,500.4, while $1000 invested 1 year ago would be worth $1,197.61. This corresponds to total returns of 150.44%, 50.04%, 19.76%, respectively, with annualized returns of 9.61%, 8.46%, 19.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UCB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2026	36.13	37.09	37.09	37.18	35.98	940,434
July 15, 2026	35.63	36	36	36.33	35.31	598,366
July 14, 2026	35.6	35.61	35.61	35.79	35.37	917,469
July 13, 2026	35.69	35.54	35.54	35.73	35.26	801,873
July 10, 2026	35.22	35.55	35.55	35.63	35.18	854,716
July 09, 2026	34.61	35.26	35.26	35.41	34.61	719,490
July 08, 2026	35.18	34.59	34.59	35.29	34.35	879,775
July 07, 2026	35.89	35.3	35.3	35.98	35.3	646,906
July 06, 2026	35.35	35.65	35.65	35.81	35.27	652,649
July 02, 2026	36.2	35.49	35.49	36.3	35.17	1.3M
July 01, 2026	35.33	36.05	36.05	36.2	35.17	1.02M
June 30, 2026	35.23	35.09	35.09	35.45	35.05	922,584
June 29, 2026	35.37	35.36	35.36	35.62	35.07	1.39M
June 26, 2026	35.32	35.61	35.61	35.66	35.14	3.02M
June 25, 2026	34.62	35.06	35.06	35.19	34.58	1.07M
June 24, 2026	34.05	34.55	34.55	34.67	33.9	1.12M
June 23, 2026	33.61	34.04	34.04	34.13	33.42	1.03M
June 22, 2026	32.96	33.38	33.38	33.4	32.85	1.04M
June 18, 2026	32.73	32.85	32.85	33.08	32.71	1.73M
June 17, 2026	32.99	32.56	32.56	33.34	32.16	1.33M
June 16, 2026	33.79	33.31	33.31	33.99	33.17	977,336
June 15, 2026	34.57	33.45	33.45	34.81	33.34	1.03M
June 12, 2026	34.5	34.63	34.63	34.77	34.47	966,413
June 11, 2026	34.24	34.27	34.27	34.4	33.66	1.2M
June 10, 2026	34.05	33.97	33.97	34.28	33.85	668,650
June 09, 2026	33.53	33.74	33.74	34.36	33.51	848,529
June 08, 2026	33.2	33.26	33.26	33.83	33.2	1.07M
June 05, 2026	33.34	33.34	33.34	33.59	33.23	615,751
June 04, 2026	32.78	33.22	33.22	33.28	32.77	773,128
June 03, 2026	32.54	32.25	32.25	32.64	32.13	862,713
June 02, 2026	32.22	32.88	32.88	33.01	32.22	1.97M
June 01, 2026	32.62	32.31	32.31	32.81	32.16	1.16M
May 29, 2026	33.09	32.95	32.95	33.28	32.92	846,491
May 28, 2026	33.07	33.1	33.1	33.38	32.77	536,908
May 27, 2026	33.65	33.3	33.3	33.79	33.17	562,531
May 26, 2026	33.27	33.6	33.6	33.83	33.27	742,002
May 22, 2026	33.32	33.22	33.22	33.52	33.13	549,211
May 21, 2026	33.04	33.28	33.28	33.37	32.68	563,124
May 20, 2026	32.59	33.3	33.3	33.43	32.35	532,709
May 19, 2026	32.51	32.47	32.47	32.6	32.06	468,737
May 18, 2026	32.21	32.58	32.58	32.73	32.15	449,174
May 15, 2026	32.67	32.06	32.06	32.67	31.84	704,017
May 14, 2026	32.5	32.66	32.66	32.83	32.07	524,412
May 13, 2026	32.59	32.19	32.19	32.8	32.13	570,486
May 12, 2026	32.82	32.77	32.77	32.91	31.96	805,455
May 11, 2026	33.57	32.73	32.73	33.7	32.69	739,102
May 08, 2026	33.55	33.36	33.36	33.71	33.28	621,597
May 07, 2026	33.96	33.56	33.56	34.1	33.43	510,930
May 06, 2026	33.91	33.94	33.94	34.26	33.81	603,533
May 05, 2026	33.36	33.58	33.58	33.71	33.09	412,968
May 04, 2026	33.21	33.19	33.19	33.66	33.12	548,326
May 01, 2026	33.46	33.52	33.52	33.82	33.08	559,194
April 30, 2026	32.86	33.33	33.33	33.69	32.75	711,855
April 29, 2026	33.46	33.15	33.15	33.77	33.05	785,548
April 28, 2026	34.11	33.64	33.64	34.35	33.55	715,794
April 27, 2026	33.1	33.69	33.69	33.91	33.08	647,852
April 24, 2026	33.59	33.08	33.08	33.79	32.95	700,243
April 23, 2026	33.05	33.67	33.67	33.68	32.85	874,533
April 22, 2026	33.13	32.89	32.89	33.26	32.66	957,231
April 21, 2026	33.46	33.18	33.18	34.71	32.37	1.75M