United Community Banks, Inc. Common Stock (UCB)

Last Price30.79

Change-1.24 (-3.87%)

NYSE · Last Trade: Mar 6th, 3:25 PM EST

Historical Prices For United Community Banks, Inc. Common Stock (UCB)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	32.19	32.36	31.71	32.03	676,928	32.03
3/04/2026	32.48	32.82	32.27	32.54	920,547	32.54
3/03/2026	31.57	32.72	31.33	32.40	1,014,895	32.40
3/02/2026	31.56	32.80	31.34	32.51	1,006,280	32.51
2/27/2026	33.61	33.73	31.97	32.17	1,507,003	32.17
2/26/2026	33.78	34.36	33.73	34.33	1,013,522	34.33
2/25/2026	33.33	33.80	33.16	33.67	708,888	33.67
2/24/2026	33.29	33.54	32.91	33.10	585,496	33.10
2/23/2026	34.34	34.70	32.98	33.31	998,687	33.31
2/20/2026	34.52	34.88	34.12	34.74	815,619	34.74
2/19/2026	34.36	34.56	34.16	34.55	621,845	34.55
2/18/2026	34.90	35.47	34.40	34.56	857,152	34.56
2/17/2026	34.85	35.11	34.29	34.87	767,844	34.87
2/13/2026	34.64	34.80	34.16	34.56	536,152	34.56
2/12/2026	35.34	35.54	33.98	34.54	682,137	34.54
2/11/2026	35.69	35.96	34.80	34.97	539,081	34.97
2/10/2026	35.86	35.98	34.98	35.37	656,941	35.37
2/09/2026	36.17	36.50	35.88	35.89	636,913	35.89
2/06/2026	36.42	36.77	36.29	36.51	940,978	36.51
2/05/2026	35.99	36.37	35.64	36.07	961,392	36.07
2/04/2026	35.70	36.25	35.52	35.88	846,401	35.88
2/03/2026	35.04	35.95	34.83	35.37	1,021,435	35.37
2/02/2026	34.33	35.36	34.06	34.99	856,167	34.99
1/30/2026	34.37	34.69	34.01	34.43	931,408	34.43
1/29/2026	34.39	34.77	34.20	34.70	1,100,222	34.70
1/28/2026	34.13	34.53	33.99	34.23	1,255,830	34.23
1/27/2026	33.74	34.11	33.61	34.01	1,096,326	34.01
1/26/2026	33.83	34.20	33.26	33.57	1,146,913	33.57
1/23/2026	34.90	34.97	33.77	33.87	939,630	33.87
1/22/2026	35.09	35.72	34.95	35.11	1,165,420	35.11
1/21/2026	33.75	35.37	33.75	35.15	2,112,046	35.15
1/20/2026	33.34	33.98	33.34	33.50	1,334,526	33.50
1/16/2026	33.85	34.05	33.64	33.86	996,339	33.86
1/15/2026	33.30	34.15	33.30	33.91	941,042	33.91
1/14/2026	31.33	33.68	31.33	33.39	1,306,005	33.39
1/13/2026	32.83	32.98	32.45	32.48	968,112	32.48
1/12/2026	32.68	32.94	32.56	32.69	757,079	32.69
1/09/2026	33.31	33.42	32.84	33.04	782,265	33.04
1/08/2026	32.41	33.59	32.41	33.28	767,567	33.28
1/07/2026	32.34	32.72	32.02	32.53	1,176,507	32.53
1/06/2026	31.86	32.34	31.77	32.26	696,860	32.26
1/05/2026	31.31	32.54	31.31	32.11	612,188	32.11
1/02/2026	31.14	31.56	30.73	31.45	514,621	31.45
12/31/2025	31.65	31.79	31.14	31.22	474,770	31.22
12/30/2025	31.84	31.84	31.58	31.65	372,471	31.65
12/29/2025	32.39	32.46	31.80	31.85	502,682	31.85
12/26/2025	32.60	32.60	32.03	32.27	478,445	32.27
12/24/2025	32.37	32.55	32.15	32.52	328,092	32.52
12/23/2025	32.73	32.82	32.35	32.44	619,811	32.44
12/22/2025	32.26	32.66	32.26	32.45	563,659	32.45
12/19/2025	32.25	32.51	31.95	32.26	1,417,109	32.26
12/18/2025	32.66	32.72	32.28	32.36	926,665	32.36
12/17/2025	32.27	32.83	32.23	32.46	1,112,562	32.46
12/16/2025	32.45	32.47	32.03	32.28	877,996	32.28
12/15/2025	32.41	32.67	32.11	32.28	779,529	32.28
12/12/2025	32.59	32.61	32.04	32.39	704,133	32.14
12/11/2025	32.38	32.89	32.17	32.42	662,052	32.17
12/10/2025	31.33	32.69	31.32	32.38	880,436	32.13
12/09/2025	31.57	31.91	31.26	31.41	693,680	31.17
12/08/2025	31.28	31.65	31.04	31.21	523,978	30.97