United Community Banks (UCB) Historical Prices

Time Period

Events

Rows:

UCB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	37.43	37.44	36.53	36.73	36.73	-1.29%	1,052,849	1.19
Oct 29, 2026	37.10	37.36	36.93	37.21	37.21	+1.78%	1,119,762	1.27
Oct 28, 2026	36.70	36.76	36.12	36.56	36.56	-0.52%	1,178,219	1.34
Oct 27, 2026	37.24	37.24	36.46	36.75	36.75	-1.00%	722,850	0.81
Oct 26, 2026	37.23	37.45	36.92	37.12	37.12	+0.35%	1,246,095	1.41
Oct 23, 2026	37.07	37.34	36.41	36.99	36.99	-0.64%	1,570,281	1.80
Oct 22, 2026	35.65	37.24	35.65	37.23	37.23	+3.85%	1,760,211	2.05
Oct 21, 2026	35.78	35.92	35.41	35.85	35.85	+1.07%	1,894,993	2.24
Oct 20, 2026	34.00	35.51	33.78	35.47	35.47	+5.00%	1,625,867	1.94
Oct 19, 2026	33.96	34.09	33.76	33.78	33.78	-0.91%	779,600	0.92
Oct 16, 2026	34.23	34.61	33.83	34.09	34.09	+0.12%	911,919	1.06
Oct 15, 2026	33.50	34.06	33.27	34.05	34.05	+2.68%	1,127,280	1.32
Oct 14, 2026	32.80	33.31	32.72	33.16	33.16	-0.63%	1,200,951	1.41
Oct 13, 2026	33.74	33.85	33.16	33.37	33.37	-0.63%	1,062,838	1.25
Oct 12, 2026	33.29	33.79	33.29	33.58	33.58	+0.60%	785,924	0.93
Oct 09, 2026	33.47	33.58	33.16	33.38	33.38	-0.60%	627,023	0.74
Oct 08, 2026	33.06	33.63	32.97	33.58	33.58	+0.96%	1,069,603	1.26
Oct 07, 2026	33.34	33.46	32.99	33.26	33.26	-1.36%	994,740	1.18
Oct 06, 2026	33.97	34.15	33.64	33.72	33.72	-0.27%	996,175	1.18
Oct 05, 2026	34.16	34.21	33.66	33.81	33.81	-0.88%	990,498	1.18
Oct 02, 2026	34.01	34.44	33.88	34.11	34.11	+1.01%	943,820	1.13
Oct 01, 2026	33.24	33.78	32.64	33.77	33.77	+1.26%	1,127,753	1.36
Sep 30, 2026	33.64	33.98	33.19	33.35	33.35	-0.74%	830,489	1.02
Sep 29, 2026	34.13	34.17	33.50	33.60	33.60	-1.15%	859,222	1.05
Sep 28, 2026	34.39	34.39	33.80	33.99	33.99	-0.70%	1,085,170	1.32
Sep 25, 2026	34.01	34.41	33.95	34.23	34.23	+1.03%	1,020,288	1.25
Sep 24, 2026	33.70	34.01	33.41	33.88	33.88	+1.10%	659,816	0.79
Sep 23, 2026	34.13	34.23	33.50	33.51	33.51	-1.99%	708,455	0.82
Sep 22, 2026	34.86	34.86	34.19	34.19	34.19	-1.16%	786,035	0.90
Sep 21, 2026	34.83	34.94	34.59	34.59	34.59	-0.29%	609,807	0.69
Sep 18, 2026	34.58	34.75	34.32	34.69	34.69	+0.14%	1,715,542	1.97
Sep 17, 2026	35.14	35.24	34.62	34.64	34.64	-0.57%	656,765	0.75
Sep 16, 2026	35.59	35.59	34.18	34.84	34.84	-1.41%	1,154,994	1.34
Sep 15, 2026	35.12	35.69	34.79	35.34	35.34	+0.63%	1,102,361	1.27
Sep 14, 2026	35.24	35.69	35.02	35.38	35.12	+0.26%	930,889	1.06
Sep 11, 2026	35.58	35.67	34.91	35.29	35.03	+0.40%	670,752	0.76
Sep 10, 2026	35.05	35.19	34.69	35.15	34.89	+0.31%	554,294	0.62
Sep 09, 2026	35.19	35.52	34.80	35.04	34.78	-0.71%	856,264	0.96
Sep 08, 2026	35.53	35.71	35.21	35.29	35.03	-0.98%	920,249	1.03
Sep 07, 2026	35.18	35.73	35.18	35.64	35.38	+0.00%	0	0.00
Sep 04, 2026	35.18	35.73	35.18	35.64	35.38	+0.71%	476,374	0.52
Sep 03, 2026	35.24	35.56	35.13	35.39	35.13	+1.20%	589,031	0.64
Sep 02, 2026	34.44	35.30	34.32	34.97	34.71	+2.52%	856,409	0.93
Sep 01, 2026	34.73	34.91	34.00	34.11	33.86	-2.09%	700,280	0.76
Aug 31, 2026	35.14	35.18	34.74	34.84	34.58	-0.97%	555,541	0.60
Aug 28, 2026	35.39	35.60	35.12	35.18	34.92	-0.14%	682,004	0.72
Aug 27, 2026	34.89	35.25	34.61	35.23	34.97	+0.03%	377,980	0.39
Aug 26, 2026	35.25	35.37	34.98	35.22	34.96	+0.32%	573,279	0.60
Aug 25, 2026	35.47	35.47	35.05	35.11	34.85	-0.82%	656,119	0.68
Aug 24, 2026	35.62	35.94	35.38	35.40	35.14	-0.51%	496,896	0.52

Rows:

United Community Banks historical prices

United Community Banks (UCB) Historical Prices

Become an Expert with TipRanks Premium