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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.97	24.64	24.64	24.64	23.1	49,500
February 19, 2026	24.5	23.98	23.98	24.5	23.72	8,602
February 18, 2026	24.45	24.1	24.1	24.45	23.88	5,400
February 17, 2026	24.8	24.39	24.39	25.08	24.34	10,816
February 13, 2026	24.85	24.94	24.94	24.97	24.27	11,609
February 12, 2026	24.02	24.43	24.43	24.7	23.85	30,421
February 11, 2026	24.5	24.1	24.1	24.5	23.9	13,245
February 10, 2026	24.2	24.44	24.44	24.46	23.78	29,019
February 09, 2026	24.68	24.37	24.37	24.98	24.1	19,815
February 06, 2026	25.58	24.84	24.84	25.58	24.81	21,700
February 05, 2026	25.09	25.21	25.21	25.54	25.04	10,000
February 04, 2026	25.19	25.03	25.03	25.41	24.97	9,237
February 03, 2026	25.27	25.04	25.04	25.45	24.96	10,500
February 02, 2026	24.71	24.86	24.86	25.27	24.48	9,500
January 30, 2026	24.89	24.89	24.89	25.46	24.82	16,493
January 29, 2026	24.93	24.98	24.62	25.03	24.54	10,748
January 28, 2026	24.71	24.87	24.51	24.87	24.25	8,538
January 27, 2026	24.26	24.6	24.6	24.84	23.95	14,900
January 26, 2026	24.18	24.24	24.24	24.43	24	12,524
January 23, 2026	24.82	23.93	23.93	24.82	23.93	12,524
January 22, 2026	24.45	24.9	24.9	25.19	24.45	5,338
January 21, 2026	24.6	24.33	24.33	24.6	24.19	9,400
January 20, 2026	24.47	24.22	24.22	24.75	24.22	13,011
January 16, 2026	24.97	24.78	24.78	25.25	24.78	9,249
January 15, 2026	24.34	24.81	24.81	25.25	24.34	14,643
January 14, 2026	24.49	24.6	24.6	24.75	24.4	5,900
January 13, 2026	24.52	24.4	24.4	24.69	24.08	11,977
January 12, 2026	24.63	24.51	24.51	24.63	24.49	3,800
January 09, 2026	24.48	24.6	24.6	24.63	24.3	10,800
January 08, 2026	24.2	24.49	24.49	24.6	23.87	11,700
January 07, 2026	23.52	23.7	23.7	24.58	23.5	11,100
January 06, 2026	23.77	23.74	23.74	23.98	23.56	6,316
January 05, 2026	23.9	24.03	24.03	24.32	23.84	23,230
January 02, 2026	23.56	23.72	23.72	23.8	23.56	3,642
December 31, 2025	23.46	23.73	23.73	23.75	23.46	4,900
December 30, 2025	23.62	23.6	23.6	23.62	23.3	4,900
December 29, 2025	23.92	23.44	23.44	23.92	23.3	17,100
December 26, 2025	23.46	23.52	23.52	23.84	23.28	6,933
December 24, 2025	23.99	23.59	23.59	23.99	23.37	7,500
December 23, 2025	23.55	23.69	23.69	24.47	23.55	7,502
December 22, 2025	23.76	23.79	23.79	24	23.56	15,500
December 19, 2025	24	23.76	23.76	24.18	23.64	19,403
December 18, 2025	23.66	24.2	24.2	24.99	23.45	103,800
December 17, 2025	23.47	23.56	23.56	23.56	23.19	11,213
December 16, 2025	23.08	23.31	23.31	24.41	23.08	51,000
December 15, 2025	23.73	23.13	23.13	23.85	23.13	13,100
December 12, 2025	23.94	23.73	23.73	23.95	23.17	10,020
December 11, 2025	23.29	23.13	23.13	23.53	23	9,300
December 10, 2025	23.27	23.21	23.21	24.71	22.96	21,400
December 09, 2025	23.03	23.16	23.16	23.8	23.03	6,400
December 08, 2025	23.1	23.48	23.48	23.48	22.9	10,800
December 05, 2025	23.05	23.01	23.01	23.05	22.67	4,700
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

Union Bankshares, Inc. (UNB) NASDAQ