5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-29.14%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.89 | $25.40 (2.05%) | $25.40 | $24.70 | 5.45 K | $114.77 M |
| 05/05/2026 | $23.79 | $24.82 (4.33%) | $24.82 | $23.79 | 2.50 K | $114.45 M |
| 05/04/2026 | $24.68 | $23.79 (-3.61%) | $24.68 | $23.79 | 5.50 K | $109.70 M |
| 05/01/2026 | $25.04 | $25.03 (-0.04%) | $25.27 | $24.65 | 4.23 K | $115.41 M |
| 04/30/2026 | $25.00 | $24.69 (-1.24%) | $25.32 | $24.14 | 8.10 K | $113.85 M |
| 04/29/2026 | $25.53 | $25.00 (-2.08%) | $25.53 | $25.00 | 4.90 K | $115.28 M |
| 04/28/2026 | $24.96 | $25.52 (2.24%) | $25.52 | $24.96 | 5.81 K | $117.67 M |
| 04/27/2026 | $24.71 | $24.94 (0.93%) | $25.19 | $24.71 | 9.40 K | $115.00 M |
| 04/24/2026 | $24.81 | $24.79 (-0.08%) | $25.08 | $24.75 | 4.80 K | $114.31 M |
| 04/23/2026 | $25.10 | $24.63 (-1.87%) | $25.10 | $24.40 | 10.40 K | $113.57 M |
| 04/22/2026 | $24.49 | $24.99 (2.04%) | $24.99 | $24.49 | 3.50 K | $115.23 M |
| 04/21/2026 | $24.50 | $24.49 (-0.04%) | $24.75 | $24.49 | 5.02 K | $112.92 M |
| 04/20/2026 | $24.68 | $24.69 (0.04%) | $24.69 | $24.45 | 4.40 K | $113.85 M |
| 04/17/2026 | $24.14 | $24.68 (2.24%) | $24.68 | $24.14 | 7.22 K | $113.80 M |
| 04/16/2026 | $24.40 | $24.04 (-1.48%) | $24.59 | $23.90 | 6.10 K | $110.85 M |
| 04/15/2026 | $24.12 | $23.92 (-0.83%) | $24.34 | $23.90 | 3.10 K | $110.30 M |
| 04/14/2026 | $24.25 | $24.30 (0.21%) | $24.30 | $24.07 | 2.50 K | $112.05 M |
| 04/13/2026 | $23.76 | $24.50 (3.11%) | $24.62 | $23.70 | 3.00 K | $112.97 M |
| 04/10/2026 | $24.18 | $24.42 (0.99%) | $24.51 | $24.12 | 3.90 K | $111.67 M |
| 04/09/2026 | $24.00 | $24.39 (1.63%) | $24.39 | $23.81 | 3.22 K | $111.53 M |
| 04/08/2026 | $24.17 | $24.46 (1.2%) | $24.46 | $24.17 | 4.90 K | $111.85 M |
| 04/07/2026 | $23.92 | $23.76 (-0.67%) | $23.92 | $23.72 | 6.80 K | $108.65 M |
| 04/06/2026 | $24.30 | $24.06 (-0.99%) | $24.30 | $24.06 | 3.65 K | $110.02 M |
| 04/02/2026 | $24.48 | $24.70 (0.9%) | $24.70 | $24.00 | 2.40 K | $112.95 M |
| 04/01/2026 | $24.65 | $24.40 (-1.01%) | $24.66 | $24.40 | 6.10 K | $111.57 M |
| 03/31/2026 | $24.43 | $24.32 (-0.45%) | $24.85 | $23.98 | 8.05 K | $111.21 M |
| 03/30/2026 | $23.93 | $24.22 (1.21%) | $24.22 | $23.35 | 7.30 K | $110.75 M |
| 03/27/2026 | $23.25 | $23.25 (0%) | $23.52 | $23.25 | 5.51 K | $106.32 M |
| 03/26/2026 | $23.01 | $23.15 (0.61%) | $23.93 | $23.01 | 2.30 K | $105.86 M |
| 03/25/2026 | $23.75 | $23.29 (-1.94%) | $23.75 | $23.02 | 8.80 K | $106.50 M |
| 03/24/2026 | $23.75 | $23.34 (-1.73%) | $23.75 | $23.34 | 3.40 K | $106.73 M |
| 03/23/2026 | $23.28 | $24.12 (3.61%) | $24.24 | $23.25 | 10.70 K | $110.29 M |
| 03/20/2026 | $22.71 | $22.50 (-0.92%) | $23.17 | $22.37 | 19.42 K | $102.89 M |
| 03/19/2026 | $22.82 | $22.71 (-0.48%) | $23.18 | $22.46 | 5.35 K | $103.85 M |
| 03/18/2026 | $23.25 | $22.62 (-2.71%) | $23.25 | $22.58 | 8.30 K | $103.44 M |
| 03/17/2026 | $23.04 | $23.13 (0.39%) | $23.80 | $23.04 | 8.20 K | $105.77 M |
| 03/16/2026 | $24.15 | $23.45 (-2.9%) | $24.15 | $23.45 | 2.90 K | $107.23 M |
| 03/13/2026 | $23.78 | $23.52 (-1.09%) | $23.78 | $23.51 | 3.11 K | $107.55 M |
| 03/12/2026 | $23.16 | $23.52 (1.55%) | $23.74 | $23.16 | 6.40 K | $107.55 M |
| 03/11/2026 | $23.29 | $23.62 (1.42%) | $23.86 | $23.29 | 15.65 K | $108.01 M |
| 03/10/2026 | $23.66 | $23.55 (-0.46%) | $23.77 | $23.50 | 2.80 K | $107.69 M |
| 03/09/2026 | $23.75 | $24.00 (1.05%) | $24.00 | $23.57 | 8.60 K | $109.75 M |
| 03/06/2026 | $23.16 | $23.44 (1.21%) | $23.77 | $23.11 | 10.70 K | $107.18 M |
| 03/05/2026 | $24.38 | $24.06 (-1.31%) | $24.39 | $23.88 | 7.20 K | $110.02 M |
| 03/04/2026 | $24.30 | $24.26 (-0.16%) | $24.30 | $23.91 | 3.31 K | $110.93 M |
| 03/03/2026 | $23.17 | $24.18 (4.36%) | $24.18 | $23.17 | 9.38 K | $110.57 M |
| 03/02/2026 | $23.12 | $23.68 (2.42%) | $24.00 | $23.12 | 9.40 K | $108.28 M |
| 02/27/2026 | $24.15 | $23.25 (-3.73%) | $25.09 | $23.25 | 10.50 K | $106.32 M |
| 02/26/2026 | $24.28 | $24.53 (1.03%) | $24.53 | $24.28 | 2.53 K | $112.17 M |
| 02/25/2026 | $24.25 | $24.32 (0.29%) | $24.32 | $24.11 | 4.50 K | $111.21 M |
| 02/24/2026 | $23.96 | $24.12 (0.67%) | $24.40 | $23.79 | 8.10 K | $110.29 M |
| 02/23/2026 | $24.41 | $23.80 (-2.5%) | $24.41 | $23.54 | 20.00 K | $108.83 M |
| 02/20/2026 | $23.97 | $24.64 (2.8%) | $24.64 | $23.10 | 49.50 K | $112.67 M |
| 02/19/2026 | $24.50 | $23.98 (-2.12%) | $24.50 | $23.72 | 8.60 K | $109.65 M |
| 02/18/2026 | $24.45 | $24.10 (-1.43%) | $24.45 | $23.88 | 5.40 K | $110.20 M |
| 02/17/2026 | $24.80 | $24.39 (-1.65%) | $25.08 | $24.34 | 10.82 K | $111.53 M |
| 02/13/2026 | $24.85 | $24.94 (0.36%) | $24.97 | $24.27 | 11.61 K | $114.04 M |
| 02/12/2026 | $24.02 | $24.43 (1.71%) | $24.70 | $23.85 | 30.42 K | $111.71 M |
| 02/11/2026 | $24.50 | $24.10 (-1.63%) | $24.50 | $23.90 | 13.25 K | $110.20 M |
| 02/10/2026 | $24.20 | $24.44 (0.99%) | $24.46 | $23.78 | 29.02 K | $111.76 M |
| 02/09/2026 | $24.68 | $24.37 (-1.26%) | $24.98 | $24.10 | 19.82 K | $111.44 M |
| 02/06/2026 | $25.58 | $24.84 (-2.89%) | $25.58 | $24.81 | 21.70 K | $113.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
