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 $2,302.14 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,221.28, while $1000 invested 1 year ago would be worth $1,303.78. This corresponds to total returns of 130.21%, 22.13%, 30.38%, respectively, with annualized returns of 8.69%, 4.08%, 30.38%.

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
November 02, 2026	37.15	37.64	37.64	37.92	37.02	1.05M
October 30, 2026	37.43	36.73	36.73	37.44	36.53	1.05M
October 29, 2026	37.1	37.21	37.21	37.36	36.93	1.12M
October 28, 2026	36.7	36.56	36.56	36.76	36.12	1.18M
October 27, 2026	37.24	36.75	36.75	37.24	36.46	722,850
October 26, 2026	37.23	37.12	37.12	37.45	36.92	1.25M
October 23, 2026	37.07	36.99	36.99	37.34	36.41	1.57M
October 22, 2026	35.65	37.23	37.23	37.24	35.65	1.76M
October 21, 2026	35.78	35.85	35.85	35.92	35.41	1.89M
October 20, 2026	34	35.47	35.47	35.51	33.78	1.63M
October 19, 2026	33.96	33.78	33.78	34.09	33.76	779,600
October 16, 2026	34.23	34.09	34.09	34.61	33.83	911,919
October 15, 2026	33.5	34.05	34.05	34.06	33.27	1.13M
October 14, 2026	32.8	33.16	33.16	33.31	32.72	1.2M
October 13, 2026	33.74	33.37	33.37	33.85	33.16	1.06M
October 12, 2026	33.29	33.58	33.58	33.78	33.29	785,922
October 09, 2026	33.47	33.38	33.38	33.58	33.16	627,022
October 08, 2026	33.06	33.58	33.58	33.63	32.97	1.07M
October 07, 2026	33.34	33.26	33.26	33.46	32.99	994,737
October 06, 2026	33.97	33.72	33.72	34.15	33.64	990,294
October 05, 2026	34.16	33.81	33.81	34.21	33.66	988,438
October 02, 2026	34.01	34.11	34.11	34.44	33.88	943,819
October 01, 2026	33.24	33.77	33.77	33.78	32.64	1.12M
September 30, 2026	33.64	33.35	33.35	33.98	33.19	828,493
September 29, 2026	34.13	33.6	33.6	34.17	33.5	859,220
September 28, 2026	34.39	33.99	33.99	34.39	33.8	1.09M
September 25, 2026	34.01	34.23	34.23	34.41	33.95	1.02M
September 24, 2026	33.7	33.88	33.88	34.01	33.41	659,814
September 23, 2026	34.13	33.51	33.51	34.23	33.5	708,455
September 22, 2026	34.86	34.19	34.19	34.86	34.19	786,034
September 21, 2026	34.83	34.59	34.59	34.94	34.59	609,801
September 18, 2026	34.58	34.69	34.69	34.75	34.32	1.67M
September 17, 2026	35.14	34.64	34.64	35.24	34.62	656,765
September 16, 2026	35.59	34.84	34.84	35.59	34.18	1.15M
September 15, 2026	35.12	35.34	35.34	35.69	34.79	1.05M
September 11, 2026	35.58	35.29	35.29	35.67	34.91	670,751
September 10, 2026	35.05	35.15	35.15	35.19	34.69	554,292
September 09, 2026	35.19	35.04	35.04	35.52	34.79	856,262
September 08, 2026	35.53	35.29	35.29	35.71	35.21	919,207
September 04, 2026	35.18	35.64	35.64	35.73	35.18	473,491
September 03, 2026	35.24	35.39	35.39	35.56	35.13	589,028
September 02, 2026	34.44	34.97	34.97	35.3	34.32	856,407
September 01, 2026	34.73	34.11	34.11	34.91	34	700,280
August 31, 2026	35.14	34.84	34.84	35.18	34.74	555,540
August 28, 2026	35.39	35.18	35.18	35.6	35.12	682,004
August 27, 2026	34.89	35.23	35.23	35.24	34.61	377,979
August 26, 2026	35.25	35.22	35.22	35.37	34.98	573,276
August 25, 2026	35.47	35.11	35.11	35.47	35.05	656,118
August 24, 2026	35.62	35.4	35.4	35.94	35.38	496,896
August 21, 2026	35.83	35.58	35.58	35.91	35.28	719,989
August 20, 2026	35.5	35.53	35.53	35.81	35.38	725,832
August 19, 2026	36.42	35.75	35.75	36.55	35.21	914,109
August 18, 2026	36.8	36.55	36.55	36.8	36.21	768,541
August 17, 2026	35.99	36.63	36.63	36.92	35.98	1.2M
August 14, 2026	36.68	36.74	36.74	37.05	36.63	750,017
August 13, 2026	36.63	36.76	36.76	36.8	36.42	850,874
August 12, 2026	36.17	36.4	36.4	36.47	36.03	616,741
August 11, 2026	35.73	36.14	36.14	36.22	35.55	864,684
August 10, 2026	35.34	35.4	35.4	35.57	35.09	714,366
August 07, 2026	35.49	35.51	35.51	35.74	35.3	685,289