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 $2,313.39 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,366.88, while $1000 invested 1 year ago would be worth $1,116.06. This corresponds to total returns of 131.34%, 36.69%, 11.61%, respectively, with annualized returns of 8.74%, 6.45%, 11.61%.

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
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
August 06, 2026	36.25	35.7	35.7	36.28	35.68	826,103
August 05, 2026	36.16	36.07	36.07	36.21	35.93	648,042
August 04, 2026	35.82	36.14	36.14	36.32	35.62	761,583
August 03, 2026	34.92	35.83	35.83	36.04	34.92	820,531
July 31, 2026	35.43	35.44	35.44	35.61	35.08	856,019
July 30, 2026	35.85	35.29	35.29	35.85	35.26	1.36M
July 29, 2026	35.37	35.59	35.59	35.73	35.31	1.18M
July 28, 2026	35.31	35.68	35.68	35.72	35.28	782,244
July 27, 2026	35.38	35.17	35.17	35.66	35.17	912,886
July 24, 2026	34.97	35.25	35.25	35.52	34.89	1M
July 23, 2026	34.63	34.89	34.89	34.93	34.33	1.22M
July 22, 2026	35.36	34.99	34.99	35.36	34.74	1.44M
July 21, 2026	35.49	35.35	35.35	35.82	34.81	1.32M
July 20, 2026	36.39	36.03	36.03	36.52	35.96	878,651
July 17, 2026	36.78	36.45	36.45	37.08	36.17	1.17M
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