5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-5.70%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
+6.73%
United Community Banks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $33.91 | $33.94 (0.09%) | $34.26 | $33.81 | 644.90 K | $4.09 B |
| 05/05/2026 | $33.36 | $33.58 (0.66%) | $33.71 | $33.09 | 441.30 K | $4.05 B |
| 05/04/2026 | $33.21 | $33.19 (-0.06%) | $33.66 | $33.12 | 556.26 K | $4.00 B |
| 05/01/2026 | $33.46 | $33.52 (0.18%) | $33.82 | $33.08 | 565.10 K | $4.04 B |
| 04/30/2026 | $32.86 | $33.33 (1.43%) | $33.69 | $32.75 | 727.53 K | $4.02 B |
| 04/29/2026 | $33.46 | $33.15 (-0.93%) | $33.77 | $33.05 | 800.00 K | $3.99 B |
| 04/28/2026 | $34.11 | $33.64 (-1.38%) | $34.35 | $33.55 | 734.01 K | $4.05 B |
| 04/27/2026 | $33.10 | $33.69 (1.78%) | $33.91 | $33.08 | 649.55 K | $4.06 B |
| 04/24/2026 | $33.59 | $33.08 (-1.52%) | $33.79 | $32.95 | 726.60 K | $3.99 B |
| 04/23/2026 | $33.05 | $33.67 (1.88%) | $33.68 | $32.85 | 880.70 K | $4.06 B |
| 04/22/2026 | $33.13 | $32.89 (-0.72%) | $33.26 | $32.66 | 965.90 K | $3.96 B |
| 04/21/2026 | $33.46 | $33.18 (-0.84%) | $34.71 | $32.37 | 1.81 M | $4.00 B |
| 04/20/2026 | $33.97 | $34.31 (1%) | $34.62 | $33.97 | 950.22 K | $4.13 B |
| 04/17/2026 | $33.87 | $34.15 (0.83%) | $34.84 | $33.81 | 1.16 M | $4.12 B |
| 04/16/2026 | $33.24 | $33.43 (0.57%) | $33.53 | $33.24 | 802.90 K | $4.03 B |
| 04/15/2026 | $33.83 | $33.39 (-1.3%) | $33.83 | $33.31 | 1.08 M | $4.02 B |
| 04/14/2026 | $33.97 | $33.81 (-0.47%) | $34.13 | $33.69 | 855.14 K | $4.07 B |
| 04/13/2026 | $33.78 | $34.17 (1.15%) | $34.19 | $33.58 | 800.71 K | $4.12 B |
| 04/10/2026 | $34.67 | $33.99 (-1.96%) | $34.67 | $33.81 | 1.02 M | $4.10 B |
| 04/09/2026 | $33.88 | $34.84 (2.83%) | $35.07 | $33.64 | 1.61 M | $4.20 B |
| 04/08/2026 | $33.28 | $33.46 (0.54%) | $33.72 | $33.23 | 966.12 K | $4.03 B |
| 04/07/2026 | $32.20 | $32.46 (0.81%) | $32.52 | $31.98 | 854.00 K | $3.91 B |
| 04/06/2026 | $32.05 | $32.31 (0.81%) | $32.36 | $31.82 | 571.01 K | $3.89 B |
| 04/02/2026 | $31.54 | $32.09 (1.74%) | $32.10 | $31.32 | 735.50 K | $3.87 B |
| 04/01/2026 | $31.57 | $31.95 (1.2%) | $32.27 | $31.57 | 807.94 K | $3.85 B |
| 03/31/2026 | $31.28 | $31.49 (0.67%) | $31.73 | $31.02 | 1.03 M | $3.79 B |
| 03/30/2026 | $31.11 | $30.84 (-0.87%) | $31.23 | $30.78 | 810.70 K | $3.72 B |
| 03/27/2026 | $31.01 | $30.93 (-0.26%) | $31.30 | $30.84 | 720.20 K | $3.73 B |
| 03/26/2026 | $30.98 | $31.35 (1.19%) | $31.41 | $30.93 | 548.75 K | $3.78 B |
| 03/25/2026 | $31.42 | $31.21 (-0.67%) | $31.53 | $30.93 | 553.74 K | $3.76 B |
| 03/24/2026 | $30.38 | $31.08 (2.3%) | $31.31 | $30.36 | 714.31 K | $3.75 B |
| 03/23/2026 | $30.91 | $30.65 (-0.84%) | $31.33 | $30.46 | 1.02 M | $3.69 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.
