Union Bankshares, Inc. - UNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.03	23.09	23.09	23.25	23	12,618
December 03, 2025	23.7	23.39	23.39	23.7	23.05	8,435
December 02, 2025	22.47	22.62	22.62	22.74	22.13	5,600
December 01, 2025	23.58	22.54	22.54	23.58	22.5	9,044
November 28, 2025	23.13	23.13	23.13	23.13	23.13	1,224
November 26, 2025	23.01	22.66	22.66	23.27	22.66	7,844
November 25, 2025	23.01	23.09	23.09	23.29	23.01	14,983
November 24, 2025	22.55	23.3	23.3	23.37	22.54	2,740
November 21, 2025	21.55	23.2	23.2	23.2	21.55	7,945
November 20, 2025	21.83	21.5	21.5	22.01	21.5	8,000
November 19, 2025	21.7	21.67	21.67	21.88	21.65	5,008
November 18, 2025	21.7	21.87	21.87	21.99	21.55	6,300
November 17, 2025	22	21.85	21.85	22	21.75	7,000
November 14, 2025	23.19	21.7	21.7	23.33	20.65	65,001
November 13, 2025	22.96	23.08	23.08	23.08	22.88	2,700
November 12, 2025	22.6	22.65	22.65	23.57	22.6	4,600
November 11, 2025	23.5	23.4	23.4	23.5	23.01	4,024
November 10, 2025	23.57	23.24	23.24	23.57	23.24	1,500
November 07, 2025	23.46	23.31	23.31	23.46	23.12	2,962
November 06, 2025	23.28	23.03	23.03	23.41	22.4	4,100
November 05, 2025	23.17	23.24	23.24	23.25	22.91	7,800
November 04, 2025	22.63	22.98	22.98	23.07	22.63	5,400
November 03, 2025	22.96	22.79	22.79	23.06	22.7	5,200
October 31, 2025	22.5	22.82	22.82	23	22.44	7,500
October 30, 2025	22.19	22.64	22.64	22.93	21.99	35,200
October 29, 2025	23.28	22.11	22.11	23.38	21.79	16,333
October 28, 2025	24	23.28	23.28	24	23.14	14,500
October 27, 2025	24.66	24.01	24.01	24.66	23.92	11,500
October 24, 2025	24.74	24.76	24.76	24.8	24.46	4,239
October 23, 2025	25.46	25.1	25.1	25.46	24.92	9,116
October 22, 2025	24.95	25.09	25.09	25.1	24.89	5,300
October 21, 2025	24.96	24.84	24.84	25.15	24.78	16,000
October 20, 2025	24.37	25	25	25	24.37	9,304
October 17, 2025	24.59	24.34	24.34	25.23	24.31	20,800
October 16, 2025	24.93	24.59	24.59	25.41	24.59	6,900
October 15, 2025	25.3	24.53	24.53	25.3	24.53	2,383
October 14, 2025	24.25	25	25	25.28	24.25	8,700
October 13, 2025	24.29	24.83	24.83	24.83	24.29	4,400
October 10, 2025	25.9	23.86	23.86	25.9	23.8	29,600
October 09, 2025	25.97	24.5	24.5	25.97	24.5	8,700
October 08, 2025	24.91	25.1	25.1	25.87	24.91	5,100
October 07, 2025	25.12	25.21	25.21	25.44	25.1	3,305
October 06, 2025	25.61	25.1	25.1	25.61	24.8	3,700
October 03, 2025	24.75	24.99	24.99	25.47	24.75	8,439
October 02, 2025	24.72	24.69	24.69	24.75	24.5	7,300
October 01, 2025	24.74	24.69	24.69	24.8	24.6	11,700
September 30, 2025	25	24.76	24.76	25	24.51	11,300
September 29, 2025	25.79	25.3	25.3	25.79	24.72	4,533
September 26, 2025	25.15	25.24	25.24	26.43	24.78	36,100
September 25, 2025	25.4	25.13	25.13	25.4	25.02	6,300
September 24, 2025	25.84	25.56	25.56	25.84	25.39	12,100
September 23, 2025	26.01	25.84	25.84	26.14	25.7	7,119
September 22, 2025	26.32	25.96	25.96	26.39	25.95	12,200
September 19, 2025	26	26.27	26.27	26.54	26	57,200
September 18, 2025	25.91	26	26	26.13	25.91	8,800
September 17, 2025	26.03	25.83	25.83	26.11	25.83	8,400
September 16, 2025	26.34	26	26	26.34	25.97	9,011
September 15, 2025	26.03	26.25	26.25	26.27	26.01	4,500
September 12, 2025	26	25.99	25.99	26	25.81	3,900
September 11, 2025	25.74	26	26	26.07	25.74	3,710

Union Bankshares, Inc. (UNB) NASDAQ