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 $2,311.59 as of June 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,179.95, while $1000 invested 1 year ago would be worth $1,239.67. This corresponds to total returns of 131.16%, 18%, 23.97%, respectively, with annualized returns of 8.74%, 3.36%, 23.97%.

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
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
April 20, 2026	33.97	34.31	34.31	34.62	33.97	950,223
April 17, 2026	33.87	34.15	34.15	34.84	33.81	1.16M
April 16, 2026	33.24	33.43	33.43	33.53	33.24	773,831
April 15, 2026	33.83	33.39	33.39	33.83	33.31	1.08M
April 14, 2026	33.97	33.81	33.81	34.13	33.69	777,385
April 13, 2026	33.78	34.17	34.17	34.19	33.58	800,709
April 10, 2026	34.67	33.99	33.99	34.67	33.81	1.02M
April 09, 2026	33.88	34.84	34.84	35.07	33.64	1.61M
April 08, 2026	33.28	33.46	33.46	33.72	33.23	950,307
April 07, 2026	32.2	32.46	32.46	32.52	31.98	854,000
April 06, 2026	32.05	32.31	32.31	32.36	31.82	571,013
April 02, 2026	31.54	32.09	32.09	32.1	31.32	724,783
April 01, 2026	31.57	31.95	31.95	32.27	31.57	797,231
March 31, 2026	31.28	31.49	31.49	31.73	31.02	1.03M
March 30, 2026	31.11	30.84	30.84	31.23	30.78	801,518
March 27, 2026	31.01	30.93	30.93	31.3	30.85	669,922
March 26, 2026	30.98	31.35	31.35	31.41	30.93	527,778
March 25, 2026	31.42	31.21	31.21	31.53	30.93	379,345
March 24, 2026	30.38	31.08	31.08	31.31	30.36	695,735
March 23, 2026	30.91	30.65	30.65	31.33	30.46	628,812