United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
29.95
+0.05 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.93 | 30.28 | 29.67 | 29.95 | 29.95 | 0.17% | 1,226,266 |
| Jun 26, 2025 | 29.15 | 29.93 | 29.13 | 29.90 | 29.90 | 3.00% | 672,186 |
| Jun 25, 2025 | 28.98 | 29.29 | 28.77 | 29.03 | 29.03 | -0.03% | 640,684 |
| Jun 24, 2025 | 28.98 | 29.34 | 28.89 | 29.04 | 29.04 | 1.33% | 582,095 |
| Jun 23, 2025 | 27.70 | 28.68 | 27.70 | 28.66 | 28.66 | 2.91% | 563,696 |
| Jun 20, 2025 | 28.03 | 28.16 | 27.81 | 27.85 | 27.85 | 0.22% | 1,232,470 |
| Jun 18, 2025 | 27.41 | 28.00 | 27.23 | 27.79 | 27.79 | 0.98% | 765,797 |
| Jun 17, 2025 | 27.59 | 28.04 | 27.47 | 27.52 | 27.52 | -1.36% | 782,425 |
| Jun 16, 2025 | 28.57 | 28.59 | 27.87 | 27.90 | 27.90 | -1.17% | 749,030 |
| Jun 13, 2025 | 28.46 | 28.73 | 28.11 | 28.23 | 28.23 | -3.02% | 869,740 |
| Jun 12, 2025 | 28.90 | 29.24 | 28.69 | 29.11 | 28.87 | -0.21% | 528,647 |
| Jun 11, 2025 | 29.96 | 30.00 | 29.00 | 29.17 | 28.92 | -2.18% | 1,254,501 |
| Jun 10, 2025 | 29.55 | 30.07 | 29.47 | 29.82 | 29.57 | 1.12% | 685,536 |
| Jun 9, 2025 | 29.46 | 29.83 | 29.36 | 29.49 | 29.24 | 0.72% | 466,088 |
| Jun 6, 2025 | 29.28 | 29.37 | 28.96 | 29.28 | 29.03 | 2.09% | 658,187 |
| Jun 5, 2025 | 28.59 | 28.78 | 28.40 | 28.68 | 28.44 | 0.17% | 491,080 |
| Jun 4, 2025 | 28.75 | 28.92 | 28.48 | 28.63 | 28.39 | -0.73% | 668,956 |
| Jun 3, 2025 | 28.33 | 28.98 | 28.33 | 28.84 | 28.60 | 1.55% | 534,205 |
| Jun 2, 2025 | 28.58 | 28.63 | 28.07 | 28.40 | 28.16 | -1.18% | 525,082 |
| May 30, 2025 | 28.80 | 28.88 | 28.51 | 28.74 | 28.50 | -0.69% | 586,519 |
| May 29, 2025 | 28.82 | 28.94 | 28.55 | 28.94 | 28.70 | 0.84% | 533,685 |
| May 28, 2025 | 29.07 | 29.11 | 28.66 | 28.70 | 28.46 | -1.64% | 429,233 |
| May 27, 2025 | 28.72 | 29.21 | 28.26 | 29.18 | 28.93 | 2.96% | 501,014 |
| May 23, 2025 | 27.78 | 28.41 | 27.78 | 28.34 | 28.10 | -0.91% | 603,817 |
| May 22, 2025 | 28.29 | 28.82 | 28.26 | 28.60 | 28.36 | 0.74% | 635,157 |
| May 21, 2025 | 29.09 | 29.17 | 28.36 | 28.39 | 28.15 | -3.57% | 348,137 |
| May 20, 2025 | 29.58 | 29.71 | 29.31 | 29.44 | 29.19 | -0.17% | 340,250 |
| May 19, 2025 | 29.25 | 29.59 | 29.12 | 29.49 | 29.24 | -0.64% | 375,255 |
| May 16, 2025 | 29.85 | 29.85 | 29.36 | 29.68 | 29.43 | -0.27% | 506,842 |
| May 15, 2025 | 29.72 | 29.97 | 29.46 | 29.76 | 29.51 | 0.20% | 424,352 |
| May 14, 2025 | 29.65 | 29.87 | 29.45 | 29.70 | 29.45 | -0.24% | 358,583 |
| May 13, 2025 | 29.93 | 30.00 | 29.67 | 29.77 | 29.52 | 0.03% | 508,037 |
| May 12, 2025 | 29.88 | 30.27 | 29.67 | 29.76 | 29.51 | 4.31% | 651,557 |
| May 9, 2025 | 28.62 | 28.80 | 28.31 | 28.53 | 28.29 | -0.31% | 423,277 |
| May 8, 2025 | 28.31 | 28.93 | 28.25 | 28.62 | 28.38 | 2.14% | 562,602 |
| May 7, 2025 | 28.15 | 28.20 | 27.85 | 28.02 | 27.78 | 0.61% | 691,201 |
| May 6, 2025 | 28.00 | 28.34 | 27.81 | 27.85 | 27.62 | -2.07% | 536,909 |
| May 5, 2025 | 28.26 | 28.85 | 28.22 | 28.44 | 28.20 | -0.46% | 469,057 |
| May 2, 2025 | 28.34 | 28.65 | 28.02 | 28.57 | 28.33 | 2.47% | 560,810 |
| May 1, 2025 | 27.66 | 28.12 | 27.36 | 27.88 | 27.65 | 0.98% | 907,296 |
| Apr 30, 2025 | 27.11 | 27.74 | 26.88 | 27.61 | 27.38 | -0.58% | 713,260 |
| Apr 29, 2025 | 27.60 | 27.82 | 27.15 | 27.77 | 27.54 | 0.76% | 816,587 |
| Apr 28, 2025 | 27.13 | 27.57 | 27.09 | 27.56 | 27.33 | 1.10% | 675,053 |
| Apr 25, 2025 | 26.87 | 27.32 | 26.87 | 27.26 | 27.03 | -0.18% | 693,973 |
| Apr 24, 2025 | 26.47 | 27.41 | 26.24 | 27.31 | 27.08 | 2.55% | 827,784 |
| Apr 23, 2025 | 27.00 | 27.73 | 26.46 | 26.63 | 26.41 | 1.37% | 1,068,421 |
| Apr 22, 2025 | 25.25 | 26.28 | 24.68 | 26.27 | 26.05 | 6.88% | 1,285,254 |
| Apr 21, 2025 | 24.44 | 24.65 | 24.09 | 24.58 | 24.37 | -0.85% | 860,246 |
| Apr 17, 2025 | 24.68 | 24.98 | 24.45 | 24.79 | 24.58 | 0.57% | 1,063,249 |
| Apr 16, 2025 | 24.44 | 24.90 | 24.40 | 24.65 | 24.44 | 0.53% | 1,226,715 |