United Community Banks, Inc.UCBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $32.68 | $32.94 | $32.57 | $32.69 | 757,100 |
| 1/9/2026 | $33.31 | $33.42 | $32.84 | $33.04 | 782,265 |
| 1/8/2026 | $32.41 | $33.59 | $32.41 | $33.28 | 767,600 |
| 1/7/2026 | $32.34 | $32.72 | $32.02 | $32.53 | 1.18M |
| 1/6/2026 | $31.86 | $32.34 | $31.77 | $32.26 | 696,900 |
| 1/5/2026 | $31.31 | $32.54 | $31.31 | $32.11 | 612,200 |
| 1/2/2026 | $31.14 | $31.56 | $30.73 | $31.45 | 514,621 |
| 12/31/2025 | $31.65 | $31.79 | $31.15 | $31.22 | 474,800 |
| 12/30/2025 | $31.84 | $31.84 | $31.58 | $31.65 | 372,500 |
| 12/29/2025 | $32.39 | $32.46 | $31.80 | $31.85 | 502,700 |
| 12/26/2025 | $32.60 | $32.60 | $32.03 | $32.27 | 478,445 |
| 12/24/2025 | $32.37 | $32.55 | $32.15 | $32.52 | 328,100 |
| 12/23/2025 | $32.73 | $32.82 | $32.35 | $32.44 | 619,811 |
| 12/22/2025 | $32.26 | $32.66 | $32.26 | $32.45 | 563,700 |
| 12/19/2025 | $32.25 | $32.51 | $31.95 | $32.26 | 1.42M |
| 12/18/2025 | $32.66 | $32.72 | $32.28 | $32.36 | 926,700 |
| 12/17/2025 | $32.27 | $32.83 | $32.23 | $32.46 | 1.09M |
| 12/16/2025 | $32.45 | $32.47 | $32.03 | $32.28 | 878,000 |
| 12/15/2025 | $32.41 | $32.67 | $32.11 | $32.28 | 779,529 |
| 12/12/2025 | $32.59 | $32.61 | $32.04 | $32.39 | 704,133 |
| 12/11/2025 | $32.38 | $32.89 | $32.17 | $32.42 | 662,100 |
| 12/10/2025 | $31.33 | $32.69 | $31.32 | $32.38 | 880,436 |
| 12/9/2025 | $31.57 | $31.91 | $31.26 | $31.41 | 693,700 |
| 12/8/2025 | $31.28 | $31.65 | $31.04 | $31.21 | 759,149 |
| 12/5/2025 | $31.13 | $31.29 | $31.06 | $31.11 | 427,600 |
| 12/4/2025 | $31.19 | $31.40 | $31.10 | $31.36 | 428,628 |
| 12/3/2025 | $30.79 | $31.52 | $30.70 | $31.29 | 575,543 |
| 12/2/2025 | $31.09 | $31.45 | $30.67 | $30.71 | 480,520 |
| 12/1/2025 | $30.44 | $31.00 | $30.40 | $30.96 | 594,614 |
| 11/28/2025 | $30.84 | $31.01 | $30.53 | $30.56 | 428,400 |
| 11/26/2025 | $31.00 | $31.39 | $30.93 | $30.93 | 1.12M |
| 11/25/2025 | $30.41 | $31.62 | $30.39 | $31.23 | 736,100 |
| 11/24/2025 | $30.46 | $30.58 | $30.24 | $30.34 | 526,025 |
| 11/21/2025 | $29.85 | $30.91 | $29.77 | $30.53 | 731,400 |
| 11/20/2025 | $30.05 | $30.55 | $29.51 | $29.75 | 879,500 |
| 11/19/2025 | $29.37 | $29.81 | $29.36 | $29.77 | 668,214 |
| 11/18/2025 | $28.87 | $29.58 | $28.82 | $29.35 | 774,600 |
| 11/17/2025 | $30.09 | $30.13 | $28.86 | $28.94 | 699,726 |
| 11/14/2025 | $29.88 | $30.31 | $29.48 | $30.24 | 677,300 |
| 11/13/2025 | $29.93 | $30.35 | $29.69 | $29.98 | 612,300 |
| 11/12/2025 | $30.41 | $30.75 | $30.09 | $30.13 | 859,603 |
| 11/11/2025 | $30.12 | $30.32 | $29.71 | $30.27 | 495,900 |
| 11/10/2025 | $30.03 | $30.35 | $29.92 | $30.09 | 542,909 |
| 11/7/2025 | $29.45 | $29.98 | $29.23 | $29.97 | 732,800 |
| 11/6/2025 | $29.36 | $29.67 | $29.11 | $29.49 | 545,712 |
| 11/5/2025 | $29.22 | $29.71 | $29.10 | $29.45 | 613,247 |
| 11/4/2025 | $29.11 | $29.36 | $28.79 | $29.17 | 587,900 |
| 11/3/2025 | $28.98 | $29.34 | $28.65 | $29.34 | 768,000 |
| 10/31/2025 | $28.95 | $29.28 | $28.75 | $29.20 | 669,800 |
| 10/30/2025 | $29.03 | $29.50 | $28.94 | $29.27 | 734,200 |
| 10/29/2025 | $29.51 | $30.01 | $28.94 | $29.23 | 704,848 |
| 10/28/2025 | $30.00 | $30.00 | $29.58 | $29.81 | 435,800 |
| 10/27/2025 | $30.11 | $30.22 | $29.84 | $30.07 | 486,047 |
| 10/24/2025 | $30.23 | $30.38 | $29.86 | $29.93 | 668,100 |
| 10/23/2025 | $30.28 | $30.28 | $29.72 | $29.86 | 812,700 |
| 10/22/2025 | $31.07 | $31.40 | $29.04 | $30.06 | 772,000 |
| 10/21/2025 | $30.51 | $30.61 | $30.22 | $30.22 | 686,300 |
| 10/20/2025 | $30.14 | $30.68 | $30.04 | $30.49 | 565,826 |
| 10/17/2025 | $29.82 | $30.05 | $29.41 | $29.96 | 672,900 |
| 10/16/2025 | $31.24 | $31.40 | $29.28 | $29.48 | 775,504 |
| 10/15/2025 | $32.54 | $32.64 | $31.39 | $31.55 | 533,438 |