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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	24	23.83	23.83	24.03	23.19	658,427
April 11, 2025	23.4	23.6	23.6	23.85	23.05	775,300
April 10, 2025	24.75	23.7	23.7	25	22.93	1.78M
April 09, 2025	23.45	25.52	25.52	25.88	23.21	2.29M
April 08, 2025	24.98	23.74	23.74	25.17	23.38	1.18M
April 07, 2025	23.68	24.1	24.1	25.54	23.38	1.37M
April 04, 2025	24.16	24.24	24.24	24.39	23.41	1.27M
April 03, 2025	26.47	25.45	25.45	26.74	25.28	1.3M
April 02, 2025	27.23	27.91	27.91	27.99	27.23	856,147
April 01, 2025	27.84	27.7	27.7	27.99	27.36	703,100
March 31, 2025	27.44	28.13	28.13	28.26	27.36	899,500
March 28, 2025	28.53	27.8	27.8	28.55	27.65	472,872
March 27, 2025	28.79	28.55	28.55	28.84	28.33	635,400
March 26, 2025	28.91	28.71	28.71	29.3	28.61	821,424
March 25, 2025	29.01	28.65	28.65	29.11	28.61	3.12M
March 24, 2025	28.58	28.93	28.93	29.07	28.26	867,030
March 21, 2025	27.9	27.98	27.98	28.22	27.53	1.82M
March 20, 2025	27.67	28.12	28.12	28.77	27.67	928,470
March 19, 2025	28.72	28.93	28.93	29.36	28.57	1.34M
March 18, 2025	28.44	28.64	28.64	28.8	28.23	1.18M
March 17, 2025	28.34	28.58	28.58	28.8	28.34	578,800
March 14, 2025	28	28.47	28.47	28.54	27.81	664,900
March 13, 2025	28.43	27.9	27.9	28.78	27.87	552,351
March 12, 2025	28.27	28.43	28.43	28.67	27.8	662,712
March 11, 2025	28.57	28.06	28.06	28.87	27.92	607,834
March 10, 2025	29.11	28.35	28.35	29.44	28.03	869,600
March 07, 2025	29.77	29.61	29.61	29.88	29.09	609,480
March 06, 2025	29.92	29.89	29.89	30.14	29.53	499,600
March 05, 2025	30.59	30.3	30.3	30.81	29.86	551,100
March 04, 2025	31.68	30.45	30.45	31.74	30.43	581,207
March 03, 2025	32.3	32.02	32.02	32.71	31.8	603,900
February 28, 2025	31.83	32.23	32.23	32.56	31.74	924,732
February 27, 2025	31.23	31.68	31.68	32.01	31.23	562,500
February 26, 2025	31.31	31.32	31.32	31.67	30.93	457,489
February 25, 2025	31.65	31.38	31.38	31.88	31.3	466,330
February 24, 2025	32.19	31.33	31.33	32.36	31.3	466,816
February 21, 2025	32.95	31.89	31.89	33.01	31.8	500,167
February 20, 2025	33.06	32.57	32.57	33.13	32.33	343,600
February 19, 2025	33.09	33.24	33.24	33.53	33.09	379,500
February 18, 2025	33.39	33.55	33.55	33.74	33.19	429,800
February 14, 2025	33.71	33.47	33.47	33.92	33.14	454,475
February 13, 2025	33.48	33.47	33.47	33.49	32.96	359,200
February 12, 2025	33.79	33.21	33.21	34.01	33.21	585,333
February 11, 2025	33.58	34.57	34.57	34.57	33.58	381,294

United Community Banks, Inc. (UCB) NYSE