5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
-5.32%
3 MONTH PERFORMANCE
-16.21%
6 MONTH PERFORMANCE
+3.73%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
+9.84%
United Community Banks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.22 | $33.90 (-0.94%) | $34.26 | $33.83 | 219.63 K | $4.10 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 | $4.07 B |
| 04/15/2026 | $33.83 | $33.39 (-1.3%) | $33.83 | $33.31 | 1.08 M | $4.06 B |
| 04/14/2026 | $33.97 | $33.81 (-0.47%) | $34.13 | $33.69 | 855.14 K | $4.11 B |
| 04/13/2026 | $33.78 | $34.17 (1.15%) | $34.19 | $33.58 | 800.71 K | $4.16 B |
| 04/10/2026 | $34.67 | $33.99 (-1.96%) | $34.67 | $33.81 | 1.02 M | $4.14 B |
| 04/09/2026 | $33.88 | $34.84 (2.83%) | $35.07 | $33.64 | 1.61 M | $4.24 B |
| 04/08/2026 | $33.28 | $33.46 (0.54%) | $33.72 | $33.23 | 966.12 K | $4.07 B |
| 04/07/2026 | $32.20 | $32.46 (0.81%) | $32.52 | $31.98 | 854.00 K | $3.95 B |
| 04/06/2026 | $32.05 | $32.31 (0.81%) | $32.36 | $31.82 | 571.01 K | $3.93 B |
| 04/02/2026 | $31.54 | $32.09 (1.74%) | $32.10 | $31.32 | 735.50 K | $3.90 B |
| 04/01/2026 | $31.57 | $31.95 (1.2%) | $32.27 | $31.57 | 807.94 K | $3.89 B |
| 03/31/2026 | $31.28 | $31.49 (0.67%) | $31.73 | $31.02 | 1.03 M | $3.83 B |
| 03/30/2026 | $31.11 | $30.84 (-0.87%) | $31.23 | $30.78 | 810.70 K | $3.75 B |
| 03/27/2026 | $31.01 | $30.93 (-0.26%) | $31.30 | $30.84 | 720.20 K | $3.76 B |
| 03/26/2026 | $30.98 | $31.35 (1.19%) | $31.41 | $30.93 | 548.75 K | $3.81 B |
| 03/25/2026 | $31.42 | $31.21 (-0.67%) | $31.53 | $30.93 | 553.74 K | $3.80 B |
| 03/24/2026 | $30.38 | $31.08 (2.3%) | $31.31 | $30.36 | 714.31 K | $3.78 B |
| 03/23/2026 | $30.91 | $30.65 (-0.84%) | $31.33 | $30.46 | 1.02 M | $3.73 B |
| 03/20/2026 | $30.01 | $30.11 (0.33%) | $30.12 | $29.63 | 2.16 M | $3.66 B |
| 03/19/2026 | $29.72 | $29.90 (0.61%) | $30.09 | $29.45 | 804.44 K | $3.64 B |
| 03/18/2026 | $29.92 | $29.71 (-0.7%) | $30.08 | $29.51 | 1.14 M | $3.61 B |
| 03/17/2026 | $30.35 | $29.95 (-1.32%) | $30.36 | $29.70 | 587.80 K | $3.64 B |
| 03/16/2026 | $30.27 | $29.91 (-1.19%) | $30.50 | $29.89 | 723.82 K | $3.64 B |
| 03/13/2026 | $30.21 | $29.94 (-0.89%) | $30.26 | $29.70 | 803.81 K | $3.64 B |
| 03/12/2026 | $29.65 | $30.18 (1.79%) | $30.46 | $29.64 | 657.00 K | $3.67 B |
| 03/11/2026 | $30.45 | $30.45 (0%) | $30.69 | $30.06 | 905.40 K | $3.70 B |
| 03/10/2026 | $30.53 | $30.61 (0.26%) | $31.25 | $30.17 | 986.60 K | $3.72 B |
| 03/09/2026 | $30.27 | $30.59 (1.06%) | $30.83 | $29.38 | 1.19 M | $3.72 B |
| 03/06/2026 | $31.08 | $30.93 (-0.48%) | $31.18 | $30.42 | 1.06 M | $3.76 B |
| 03/05/2026 | $32.19 | $32.03 (-0.5%) | $32.36 | $31.71 | 676.93 K | $3.90 B |
| 03/04/2026 | $32.48 | $32.54 (0.18%) | $32.82 | $32.27 | 920.55 K | $3.96 B |
| 03/03/2026 | $31.57 | $32.40 (2.63%) | $32.72 | $31.33 | 1.01 M | $3.94 B |
| 03/02/2026 | $31.56 | $32.51 (3.01%) | $32.80 | $31.35 | 1.01 M | $3.96 B |
| 02/27/2026 | $33.61 | $32.17 (-4.28%) | $33.74 | $31.97 | 1.51 M | $3.91 B |
| 02/26/2026 | $33.78 | $34.33 (1.63%) | $34.36 | $33.74 | 1.01 M | $4.18 B |
| 02/25/2026 | $33.33 | $33.67 (1.02%) | $33.80 | $33.16 | 708.90 K | $4.10 B |
| 02/24/2026 | $33.29 | $33.10 (-0.57%) | $33.54 | $32.91 | 585.50 K | $4.03 B |
| 02/23/2026 | $34.34 | $33.31 (-3%) | $34.70 | $32.98 | 998.70 K | $4.05 B |
| 02/20/2026 | $34.52 | $34.74 (0.64%) | $34.88 | $34.12 | 815.62 K | $4.23 B |
| 02/19/2026 | $34.36 | $34.55 (0.55%) | $34.56 | $34.16 | 621.85 K | $4.20 B |
| 02/18/2026 | $34.90 | $34.56 (-0.97%) | $35.47 | $34.40 | 857.20 K | $4.20 B |
| 02/17/2026 | $34.85 | $34.87 (0.06%) | $35.11 | $34.29 | 767.84 K | $4.24 B |
| 02/13/2026 | $34.64 | $34.56 (-0.23%) | $34.80 | $34.16 | 536.20 K | $4.20 B |
| 02/12/2026 | $35.34 | $34.54 (-2.26%) | $35.54 | $33.98 | 682.14 K | $4.20 B |
| 02/11/2026 | $35.69 | $34.97 (-2.02%) | $35.96 | $34.80 | 539.10 K | $4.25 B |
| 02/10/2026 | $35.86 | $35.37 (-1.37%) | $35.98 | $34.98 | 656.94 K | $4.30 B |
| 02/09/2026 | $36.17 | $35.89 (-0.77%) | $36.50 | $35.88 | 636.91 K | $4.37 B |
| 02/06/2026 | $36.42 | $36.51 (0.25%) | $36.77 | $36.29 | 941.00 K | $4.44 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.
