5 DAY PERFORMANCE
-16.72%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
-15.19%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
+3.87%
United Community Banks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.05 | $37.69 (-0.95%) | $38.53 | $37.55 | 161.19 K | |
| 11/04/2026 | $37.95 | $37.66 (-0.76%) | $38.63 | $37.39 | 1.04 M | $4.54 B |
| 11/03/2026 | $37.48 | $37.04 (-1.17%) | $37.64 | $37.01 | 950.60 K | $4.46 B |
| 11/02/2026 | $37.15 | $37.64 (1.32%) | $37.93 | $37.02 | 1.05 M | $4.53 B |
| 10/30/2026 | $37.43 | $36.73 (-1.87%) | $37.44 | $36.53 | 1.05 M | $4.42 B |
| 10/29/2026 | $37.10 | $37.21 (0.3%) | $37.36 | $36.93 | 1.12 M | $4.48 B |
| 10/28/2026 | $36.70 | $36.56 (-0.38%) | $36.76 | $36.12 | 1.18 M | $4.40 B |
| 10/27/2026 | $37.24 | $36.75 (-1.32%) | $37.24 | $36.46 | 722.90 K | $4.43 B |
| 10/26/2026 | $37.23 | $37.12 (-0.3%) | $37.45 | $36.92 | 1.25 M | $4.47 B |
| 10/23/2026 | $37.07 | $36.99 (-0.22%) | $37.34 | $36.41 | 1.57 M | $4.46 B |
| 10/22/2026 | $35.65 | $37.23 (4.43%) | $37.24 | $35.65 | 1.76 M | $4.48 B |
| 10/21/2026 | $35.78 | $35.85 (0.2%) | $35.92 | $35.41 | 1.90 M | $4.32 B |
| 10/20/2026 | $34.00 | $35.47 (4.32%) | $35.51 | $33.78 | 1.63 M | $4.27 B |
| 10/19/2026 | $33.96 | $33.78 (-0.53%) | $34.09 | $33.76 | 779.60 K | $4.07 B |
| 10/16/2026 | $34.23 | $34.09 (-0.41%) | $34.61 | $33.83 | 911.92 K | $4.11 B |
| 10/15/2026 | $33.50 | $34.05 (1.64%) | $34.06 | $33.27 | 1.13 M | $4.10 B |
| 10/14/2026 | $32.80 | $33.16 (1.1%) | $33.31 | $32.72 | 1.20 M | $3.99 B |
| 10/13/2026 | $33.74 | $33.37 (-1.1%) | $33.85 | $33.16 | 1.06 M | $4.01 B |
| 10/12/2026 | $33.29 | $33.58 (0.87%) | $33.78 | $33.29 | 785.92 K | $4.04 B |
| 10/09/2026 | $33.47 | $33.38 (-0.27%) | $33.58 | $33.16 | 627.02 K | $4.02 B |
| 10/08/2026 | $33.06 | $33.58 (1.57%) | $33.63 | $32.97 | 1.07 M | $4.04 B |
| 10/07/2026 | $33.34 | $33.26 (-0.24%) | $33.46 | $32.99 | 994.74 K | $4.00 B |
| 10/06/2026 | $33.97 | $33.72 (-0.74%) | $34.15 | $33.64 | 996.20 K | $4.06 B |
| 10/05/2026 | $34.16 | $33.81 (-1.02%) | $34.21 | $33.66 | 990.50 K | $4.07 B |
| 10/02/2026 | $34.01 | $34.11 (0.29%) | $34.44 | $33.88 | 943.82 K | $4.10 B |
| 10/01/2026 | $33.24 | $33.77 (1.59%) | $33.78 | $32.64 | 1.13 M | $4.06 B |
| 09/30/2026 | $33.64 | $33.35 (-0.86%) | $33.98 | $33.19 | 830.49 K | $4.01 B |
| 09/29/2026 | $34.13 | $33.60 (-1.55%) | $34.17 | $33.50 | 859.22 K | $4.04 B |
| 09/28/2026 | $34.39 | $33.99 (-1.16%) | $34.39 | $33.80 | 1.09 M | $4.09 B |
| 09/25/2026 | $34.01 | $34.23 (0.65%) | $34.41 | $33.95 | 1.02 M | $4.12 B |
| 09/24/2026 | $33.70 | $33.88 (0.53%) | $34.01 | $33.41 | 659.82 K | $4.08 B |
| 09/23/2026 | $34.13 | $33.51 (-1.82%) | $34.23 | $33.50 | 708.50 K | $4.03 B |
| 09/22/2026 | $34.86 | $34.19 (-1.92%) | $34.86 | $34.19 | 786.04 K | $4.11 B |
| 09/21/2026 | $34.83 | $34.59 (-0.69%) | $34.94 | $34.59 | 609.81 K | $4.16 B |
| 09/18/2026 | $34.58 | $34.69 (0.32%) | $34.75 | $34.32 | 1.72 M | $4.17 B |
| 09/17/2026 | $35.14 | $34.64 (-1.42%) | $35.24 | $34.62 | 656.80 K | $4.17 B |
| 09/16/2026 | $35.59 | $34.84 (-2.11%) | $35.59 | $34.18 | 1.16 M | $4.19 B |
| 09/15/2026 | $35.12 | $35.34 (0.63%) | $35.69 | $34.79 | 1.10 M | $4.25 B |
| 09/14/2026 | $35.24 | $35.38 (0.4%) | $35.69 | $35.02 | 930.90 K | $4.26 B |
| 09/11/2026 | $35.58 | $35.29 (-0.82%) | $35.67 | $34.91 | 670.80 K | $4.25 B |
| 09/10/2026 | $35.05 | $35.15 (0.29%) | $35.19 | $34.69 | 554.30 K | $4.23 B |
| 09/09/2026 | $35.19 | $35.04 (-0.43%) | $35.52 | $34.80 | 856.30 K | $4.22 B |
| 09/08/2026 | $35.53 | $35.29 (-0.68%) | $35.71 | $35.21 | 920.25 K | $4.25 B |
| 09/04/2026 | $35.18 | $35.64 (1.31%) | $35.73 | $35.18 | 476.37 K | $4.29 B |
| 09/03/2026 | $35.24 | $35.39 (0.43%) | $35.56 | $35.13 | 589.03 K | $4.26 B |
| 09/02/2026 | $34.44 | $34.97 (1.54%) | $35.30 | $34.32 | 856.41 K | $4.21 B |
| 09/01/2026 | $34.73 | $34.11 (-1.79%) | $34.91 | $34.00 | 700.30 K | $4.10 B |
| 08/31/2026 | $35.14 | $34.84 (-0.85%) | $35.18 | $34.74 | 555.54 K | $4.19 B |
| 08/28/2026 | $35.39 | $35.18 (-0.59%) | $35.60 | $35.12 | 682.00 K | $4.23 B |
| 08/27/2026 | $34.89 | $35.23 (0.97%) | $35.24 | $34.61 | 378.00 K | $4.24 B |
| 08/26/2026 | $35.25 | $35.22 (-0.09%) | $35.37 | $34.98 | 573.30 K | $4.24 B |
| 08/25/2026 | $35.47 | $35.11 (-1.01%) | $35.47 | $35.05 | 656.12 K | $4.22 B |
| 08/24/2026 | $35.62 | $35.40 (-0.62%) | $35.94 | $35.38 | 496.90 K | $4.26 B |
| 08/21/2026 | $35.83 | $35.58 (-0.7%) | $35.91 | $35.28 | 720.00 K | $4.28 B |
| 08/20/2026 | $35.50 | $35.53 (0.08%) | $35.81 | $35.38 | 725.83 K | $4.27 B |
| 08/19/2026 | $36.42 | $35.75 (-1.84%) | $36.55 | $35.21 | 914.11 K | $4.30 B |
| 08/18/2026 | $36.80 | $36.55 (-0.68%) | $36.80 | $36.21 | 768.54 K | $4.40 B |
| 08/17/2026 | $35.99 | $36.63 (1.78%) | $36.92 | $35.98 | 1.20 M | $4.41 B |
| 08/14/2026 | $36.68 | $36.74 (0.16%) | $37.05 | $36.63 | 750.02 K | $4.42 B |
| 08/13/2026 | $36.63 | $36.76 (0.35%) | $36.80 | $36.42 | 850.90 K | $4.42 B |
| 08/12/2026 | $36.17 | $36.40 (0.64%) | $36.47 | $36.03 | 616.74 K | $4.38 B |
| 08/11/2026 | $35.73 | $36.14 (1.15%) | $36.22 | $35.55 | 864.70 K | $4.35 B |
| 08/10/2026 | $35.34 | $35.40 (0.17%) | $35.57 | $35.09 | 714.40 K | $4.26 B |
| 08/07/2026 | $35.49 | $35.51 (0.06%) | $35.74 | $35.30 | 685.30 K | $4.27 B |
| 08/06/2026 | $36.25 | $35.70 (-1.52%) | $36.28 | $35.68 | 841.90 K | $4.29 B |
| 08/05/2026 | $36.16 | $36.07 (-0.25%) | $36.21 | $35.93 | 648.04 K | $4.34 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.
