5 DAY PERFORMANCE
-13.69%
1 MONTH PERFORMANCE
-13.34%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-16.21%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
+3.80%
United Community Banks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.49 | $35.60 (0.31%) | $35.73 | $35.30 | 65.65 K | |
| 08/06/2026 | $36.25 | $35.70 (-1.52%) | $36.28 | $35.68 | 841.86 K | $4.29 B |
| 08/05/2026 | $36.16 | $36.07 (-0.25%) | $36.21 | $35.93 | 648.04 K | $4.34 B |
| 08/04/2026 | $35.82 | $36.14 (0.89%) | $36.32 | $35.62 | 761.60 K | $4.35 B |
| 08/03/2026 | $34.92 | $35.83 (2.61%) | $36.04 | $34.92 | 820.53 K | $4.31 B |
| 07/31/2026 | $35.43 | $35.44 (0.03%) | $35.61 | $35.08 | 856.11 K | $4.26 B |
| 07/30/2026 | $35.85 | $35.29 (-1.56%) | $35.85 | $35.26 | 1.37 M | $4.25 B |
| 07/29/2026 | $35.37 | $35.59 (0.62%) | $35.73 | $35.31 | 1.18 M | $4.28 B |
| 07/28/2026 | $35.31 | $35.68 (1.05%) | $35.72 | $35.28 | 782.25 K | $4.29 B |
| 07/27/2026 | $35.38 | $35.17 (-0.59%) | $35.66 | $35.17 | 914.30 K | $4.23 B |
| 07/24/2026 | $34.97 | $35.25 (0.8%) | $35.52 | $34.89 | 1.00 M | $4.24 B |
| 07/23/2026 | $34.63 | $34.89 (0.75%) | $34.93 | $34.33 | 1.22 M | $4.20 B |
| 07/22/2026 | $35.36 | $34.99 (-1.05%) | $35.36 | $34.74 | 1.44 M | $4.21 B |
| 07/21/2026 | $35.49 | $35.35 (-0.39%) | $35.82 | $34.81 | 1.33 M | $4.25 B |
| 07/20/2026 | $36.39 | $36.03 (-0.99%) | $36.52 | $35.96 | 885.20 K | $4.33 B |
| 07/17/2026 | $36.78 | $36.45 (-0.9%) | $37.08 | $36.17 | 1.17 M | $4.39 B |
| 07/16/2026 | $36.13 | $37.09 (2.66%) | $37.18 | $35.98 | 940.58 K | $4.47 B |
| 07/15/2026 | $35.63 | $36.00 (1.04%) | $36.33 | $35.31 | 598.40 K | $4.34 B |
| 07/14/2026 | $35.60 | $35.61 (0.03%) | $35.79 | $35.37 | 917.50 K | $4.29 B |
| 07/13/2026 | $35.69 | $35.54 (-0.42%) | $35.73 | $35.26 | 801.97 K | $4.28 B |
| 07/10/2026 | $35.22 | $35.55 (0.94%) | $35.63 | $35.18 | 877.70 K | $4.28 B |
| 07/09/2026 | $34.61 | $35.26 (1.88%) | $35.41 | $34.61 | 719.50 K | $4.25 B |
| 07/08/2026 | $35.18 | $34.59 (-1.68%) | $35.29 | $34.35 | 879.80 K | $4.17 B |
| 07/07/2026 | $35.89 | $35.30 (-1.64%) | $35.98 | $35.30 | 646.91 K | $4.25 B |
| 07/06/2026 | $35.35 | $35.65 (0.85%) | $35.81 | $35.27 | 652.65 K | $4.30 B |
| 07/02/2026 | $36.20 | $35.49 (-1.96%) | $36.30 | $35.17 | 1.30 M | $4.28 B |
| 07/01/2026 | $35.33 | $36.05 (2.04%) | $36.20 | $35.17 | 1.02 M | $4.34 B |
| 06/30/2026 | $35.23 | $35.09 (-0.4%) | $35.45 | $35.05 | 922.60 K | $4.23 B |
| 06/29/2026 | $35.37 | $35.36 (-0.03%) | $35.62 | $35.07 | 1.40 M | $4.26 B |
| 06/26/2026 | $35.32 | $35.61 (0.82%) | $35.66 | $35.14 | 3.08 M | $4.29 B |
| 06/25/2026 | $34.62 | $35.06 (1.27%) | $35.19 | $34.58 | 1.08 M | $4.22 B |
| 06/24/2026 | $34.05 | $34.55 (1.47%) | $34.67 | $33.90 | 1.16 M | $4.16 B |
| 06/23/2026 | $33.61 | $34.04 (1.28%) | $34.13 | $33.42 | 1.03 M | $4.10 B |
| 06/22/2026 | $32.96 | $33.38 (1.27%) | $33.40 | $32.85 | 1.07 M | $4.02 B |
| 06/18/2026 | $32.73 | $32.85 (0.37%) | $33.08 | $32.71 | 1.74 M | $3.96 B |
| 06/17/2026 | $32.99 | $32.56 (-1.3%) | $33.34 | $32.16 | 1.36 M | $3.92 B |
| 06/16/2026 | $33.79 | $33.31 (-1.42%) | $33.99 | $33.17 | 994.30 K | $4.01 B |
| 06/15/2026 | $34.57 | $33.45 (-3.24%) | $34.81 | $33.34 | 1.04 M | $4.03 B |
| 06/12/2026 | $34.50 | $34.63 (0.38%) | $34.77 | $34.47 | 966.41 K | $4.17 B |
| 06/11/2026 | $34.24 | $34.27 (0.09%) | $34.40 | $33.66 | 1.20 M | $4.13 B |
| 06/10/2026 | $34.05 | $33.97 (-0.23%) | $34.28 | $33.85 | 686.90 K | $4.09 B |
| 06/09/2026 | $33.53 | $33.74 (0.63%) | $34.36 | $33.51 | 873.00 K | $4.07 B |
| 06/08/2026 | $33.20 | $33.26 (0.18%) | $33.83 | $33.20 | 1.07 M | $4.01 B |
| 06/05/2026 | $33.34 | $33.34 (0%) | $33.59 | $33.23 | 638.70 K | $4.02 B |
| 06/04/2026 | $32.78 | $33.22 (1.34%) | $33.28 | $32.77 | 773.13 K | $4.00 B |
| 06/03/2026 | $32.54 | $32.25 (-0.89%) | $32.64 | $32.12 | 952.80 K | $3.89 B |
| 06/02/2026 | $32.22 | $32.88 (2.05%) | $33.01 | $32.22 | 1.99 M | $3.96 B |
| 06/01/2026 | $32.62 | $32.31 (-0.95%) | $32.81 | $32.16 | 1.19 M | $3.89 B |
| 05/29/2026 | $33.09 | $32.95 (-0.42%) | $33.28 | $32.92 | 849.10 K | $3.97 B |
| 05/28/2026 | $33.07 | $33.10 (0.09%) | $33.38 | $32.77 | 538.72 K | $3.99 B |
| 05/27/2026 | $33.65 | $33.30 (-1.04%) | $33.79 | $33.17 | 565.00 K | $4.01 B |
| 05/26/2026 | $33.27 | $33.60 (0.99%) | $33.83 | $33.27 | 748.94 K | $4.05 B |
| 05/22/2026 | $33.32 | $33.22 (-0.3%) | $33.52 | $33.13 | 549.21 K | $4.00 B |
| 05/21/2026 | $33.04 | $33.28 (0.73%) | $33.37 | $32.68 | 572.95 K | $4.01 B |
| 05/20/2026 | $32.59 | $33.30 (2.18%) | $33.43 | $32.35 | 745.40 K | $4.01 B |
| 05/19/2026 | $32.51 | $32.47 (-0.12%) | $32.60 | $32.06 | 491.32 K | $3.91 B |
| 05/18/2026 | $32.21 | $32.58 (1.15%) | $32.73 | $32.15 | 462.63 K | $3.93 B |
| 05/15/2026 | $32.67 | $32.06 (-1.87%) | $32.67 | $31.84 | 704.02 K | $3.86 B |
| 05/14/2026 | $32.50 | $32.66 (0.49%) | $32.83 | $32.07 | 525.10 K | $3.94 B |
| 05/13/2026 | $32.59 | $32.19 (-1.23%) | $32.80 | $32.13 | 570.50 K | $3.88 B |
| 05/12/2026 | $32.82 | $32.77 (-0.15%) | $32.91 | $31.96 | 814.70 K | $3.95 B |
| 05/11/2026 | $33.57 | $32.73 (-2.5%) | $33.70 | $32.69 | 750.13 K | $3.94 B |
| 05/08/2026 | $33.55 | $33.36 (-0.57%) | $33.71 | $33.28 | 622.60 K | $4.02 B |
| 05/07/2026 | $33.96 | $33.56 (-1.18%) | $34.10 | $33.43 | 513.15 K | $4.04 B |
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.
