5 DAY PERFORMANCE
-12.20%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
-6.88%
6 MONTH PERFORMANCE
+1.59%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
-5.09%
United Community Banks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.83 | $34.68 (-0.45%) | $34.93 | $34.62 | 195.72 K | $4.17 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 |
| 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 |
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.
