5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
-4.16%
6 MONTH PERFORMANCE
+9.57%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
+23.80%
United Community Banks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.46 | $27.99 (-1.67%) | $28.69 | $27.98 | 277,981 | $3.38 B |
| 03/12/2025 | $28.27 | $28.43 (0.57%) | $28.67 | $27.80 | 662,712 | $3.41 B |
| 03/11/2025 | $28.57 | $28.06 (-1.79%) | $28.87 | $27.92 | 607,834 | $3.36 B |
| 03/10/2025 | $29.11 | $28.35 (-2.61%) | $29.44 | $28.03 | 869,600 | $3.40 B |
| 03/07/2025 | $29.77 | $29.61 (-0.54%) | $29.88 | $29.09 | 609,900 | $3.55 B |
| 03/06/2025 | $29.92 | $29.89 (-0.1%) | $30.14 | $29.53 | 499,600 | $3.58 B |
| 03/05/2025 | $30.59 | $30.30 (-0.95%) | $30.81 | $29.86 | 551,100 | $3.63 B |
| 03/04/2025 | $31.68 | $30.45 (-3.88%) | $31.74 | $30.43 | 581,207 | $3.65 B |
| 03/03/2025 | $32.30 | $32.02 (-0.87%) | $32.71 | $31.80 | 603,900 | $3.84 B |
| 02/28/2025 | $31.83 | $32.23 (1.26%) | $32.56 | $31.74 | 924,732 | $3.86 B |
| 02/27/2025 | $31.23 | $31.68 (1.44%) | $32.01 | $31.23 | 562,500 | $3.80 B |
| 02/26/2025 | $31.31 | $31.32 (0.03%) | $31.67 | $30.93 | 457,500 | $3.75 B |
| 02/25/2025 | $31.65 | $31.38 (-0.85%) | $31.88 | $31.30 | 466,330 | $3.76 B |
| 02/24/2025 | $32.19 | $31.33 (-2.67%) | $32.36 | $31.30 | 466,816 | $3.75 B |
| 02/21/2025 | $32.95 | $31.89 (-3.22%) | $33.01 | $31.80 | 500,200 | $3.82 B |
| 02/20/2025 | $33.06 | $32.57 (-1.48%) | $33.13 | $32.33 | 343,600 | $3.90 B |
| 02/19/2025 | $33.09 | $33.24 (0.45%) | $33.53 | $33.09 | 379,500 | $3.98 B |
| 02/18/2025 | $33.39 | $33.55 (0.48%) | $33.74 | $33.19 | 429,800 | $4.02 B |
| 02/14/2025 | $33.71 | $33.47 (-0.71%) | $33.92 | $33.14 | 454,600 | $4.01 B |
| 02/13/2025 | $33.48 | $33.47 (-0.03%) | $33.49 | $32.96 | 359,200 | $4.01 B |
| 02/12/2025 | $33.79 | $33.21 (-1.72%) | $34.01 | $33.21 | 585,333 | $3.98 B |
| 02/11/2025 | $33.58 | $34.57 (2.95%) | $34.57 | $33.58 | 385,023 | $4.14 B |
| 02/10/2025 | $34.12 | $33.87 (-0.73%) | $34.27 | $33.72 | 496,929 | $4.06 B |
| 02/07/2025 | $34.22 | $34.12 (-0.29%) | $34.41 | $33.11 | 796,606 | $4.09 B |
| 02/06/2025 | $34.05 | $34.30 (0.73%) | $34.34 | $33.79 | 533,700 | $4.11 B |
| 02/05/2025 | $33.61 | $34.00 (1.16%) | $34.00 | $33.13 | 558,100 | $4.07 B |
| 02/04/2025 | $32.45 | $33.47 (3.14%) | $33.48 | $32.45 | 366,817 | $4.01 B |
| 02/03/2025 | $32.53 | $32.53 (0%) | $32.83 | $31.83 | 445,000 | $3.90 B |
| 01/31/2025 | $32.99 | $33.17 (0.55%) | $33.38 | $32.83 | 576,700 | $3.97 B |
| 01/30/2025 | $33.23 | $33.05 (-0.54%) | $33.50 | $32.67 | 1.03 M | $3.96 B |
| 01/29/2025 | $33.40 | $32.90 (-1.5%) | $33.70 | $32.48 | 750,420 | $3.94 B |
| 01/28/2025 | $33.38 | $33.57 (0.57%) | $33.82 | $33.26 | 633,500 | $4.02 B |
| 01/27/2025 | $33.10 | $33.53 (1.3%) | $33.55 | $32.92 | 765,709 | $4.02 B |
| 01/24/2025 | $32.79 | $32.97 (0.55%) | $33.12 | $32.60 | 654,200 | $3.95 B |
| 01/23/2025 | $33.06 | $32.95 (-0.33%) | $33.26 | $32.71 | 858,914 | $3.95 B |
| 01/22/2025 | $33.50 | $32.95 (-1.64%) | $33.82 | $32.65 | 775,600 | $3.95 B |
| 01/21/2025 | $32.84 | $33.25 (1.25%) | $33.57 | $32.75 | 1.14 M | $3.98 B |
| 01/17/2025 | $32.45 | $32.61 (0.49%) | $32.64 | $32.03 | 916,933 | $3.91 B |
| 01/16/2025 | $31.91 | $32.04 (0.41%) | $32.17 | $31.70 | 538,024 | $3.84 B |
| 01/15/2025 | $32.41 | $32.06 (-1.08%) | $32.57 | $31.79 | 507,600 | $3.84 B |
| 01/14/2025 | $30.12 | $31.37 (4.15%) | $31.42 | $30.10 | 483,815 | $3.76 B |
| 01/13/2025 | $29.48 | $29.94 (1.56%) | $30.02 | $29.48 | 494,134 | $3.59 B |
| 01/10/2025 | $30.41 | $29.84 (-1.87%) | $30.59 | $29.61 | 540,146 | $3.58 B |
| 01/08/2025 | $31.10 | $31.12 (0.06%) | $31.44 | $30.97 | 504,100 | $3.73 B |
| 01/07/2025 | $31.94 | $31.45 (-1.53%) | $32.09 | $31.08 | 652,500 | $3.77 B |
| 01/06/2025 | $31.93 | $31.83 (-0.31%) | $32.58 | $31.79 | 683,400 | $3.81 B |
| 01/03/2025 | $31.57 | $31.85 (0.89%) | $31.96 | $31.13 | 755,812 | $3.82 B |
| 01/02/2025 | $32.50 | $31.53 (-2.98%) | $32.56 | $31.50 | 483,431 | $3.78 B |
| 12/31/2024 | $32.50 | $32.31 (-0.58%) | $32.66 | $32.24 | 481,240 | $3.87 B |
| 12/30/2024 | $31.99 | $32.31 (1%) | $32.41 | $31.86 | 513,645 | $3.87 B |
| 12/27/2024 | $32.23 | $32.35 (0.37%) | $32.64 | $31.77 | 646,100 | $3.88 B |
| 12/26/2024 | $31.84 | $32.62 (2.45%) | $32.63 | $31.84 | 440,800 | $3.91 B |
| 12/24/2024 | $31.77 | $32.21 (1.38%) | $32.21 | $31.74 | 206,700 | $3.86 B |
| 12/23/2024 | $31.47 | $31.79 (1.02%) | $31.85 | $31.38 | 848,119 | $3.81 B |
| 12/20/2024 | $30.92 | $31.60 (2.2%) | $32.01 | $30.92 | 2.15 M | $3.79 B |
| 12/19/2024 | $31.74 | $31.05 (-2.17%) | $32.05 | $30.96 | 906,326 | $3.72 B |
| 12/18/2024 | $33.19 | $31.09 (-6.33%) | $33.34 | $30.89 | 1.52 M | $3.73 B |
| 12/17/2024 | $32.98 | $32.89 (-0.27%) | $33.32 | $32.63 | 797,200 | $3.94 B |
| 12/16/2024 | $32.97 | $33.25 (0.85%) | $33.29 | $32.75 | 534,215 | $3.98 B |
| 12/13/2024 | $33.24 | $33.21 (-0.09%) | $33.49 | $32.82 | 464,101 | $3.98 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.
