5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
+3.06%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
-13.86%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-20.76%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $24.18 | $24.24 (0.25%) | $24.43 | $24.00 | 12.52 K | $110.84 M |
| 01/23/2026 | $24.82 | $23.93 (-3.59%) | $24.82 | $23.93 | 12.52 K | $109.43 M |
| 01/22/2026 | $24.45 | $24.90 (1.84%) | $25.19 | $24.45 | 5.34 K | $113.86 M |
| 01/21/2026 | $24.60 | $24.33 (-1.1%) | $24.60 | $24.19 | 9.40 K | $111.25 M |
| 01/20/2026 | $24.47 | $24.22 (-1.02%) | $24.75 | $24.22 | 13.01 K | $110.75 M |
| 01/16/2026 | $24.97 | $24.78 (-0.76%) | $25.25 | $24.78 | 9.25 K | $113.31 M |
| 01/15/2026 | $24.34 | $24.81 (1.93%) | $25.25 | $24.34 | 14.64 K | $113.45 M |
| 01/14/2026 | $24.49 | $24.60 (0.45%) | $24.75 | $24.40 | 5.90 K | $112.49 M |
| 01/13/2026 | $24.34 | $24.40 (0.25%) | $24.69 | $24.08 | 12.25 K | $111.57 M |
| 01/12/2026 | $24.63 | $24.51 (-0.49%) | $24.63 | $24.49 | 3.80 K | $112.08 M |
| 01/09/2026 | $24.48 | $24.60 (0.49%) | $24.63 | $24.30 | 10.80 K | $112.49 M |
| 01/08/2026 | $24.20 | $24.49 (1.2%) | $24.60 | $23.87 | 11.70 K | $111.99 M |
| 01/07/2026 | $23.52 | $23.70 (0.77%) | $24.58 | $23.50 | 11.10 K | $108.37 M |
| 01/06/2026 | $23.77 | $23.74 (-0.13%) | $23.98 | $23.32 | 6.51 K | $108.56 M |
| 01/05/2026 | $23.90 | $24.03 (0.54%) | $24.32 | $23.84 | 23.23 K | $109.88 M |
| 01/02/2026 | $23.56 | $23.72 (0.68%) | $23.80 | $23.56 | 3.64 K | $108.47 M |
| 12/31/2025 | $23.46 | $23.73 (1.15%) | $23.75 | $23.46 | 4.90 K | $108.51 M |
| 12/30/2025 | $23.62 | $23.60 (-0.08%) | $23.62 | $23.30 | 4.90 K | $107.92 M |
| 12/29/2025 | $23.92 | $23.44 (-2.01%) | $23.92 | $23.30 | 17.10 K | $107.18 M |
| 12/26/2025 | $23.46 | $23.52 (0.26%) | $23.84 | $23.28 | 6.93 K | $107.55 M |
| 12/24/2025 | $23.99 | $23.59 (-1.67%) | $23.99 | $23.37 | 7.50 K | $107.87 M |
| 12/23/2025 | $23.55 | $23.69 (0.59%) | $24.47 | $23.55 | 7.50 K | $108.33 M |
| 12/22/2025 | $23.76 | $23.79 (0.13%) | $24.00 | $23.56 | 15.50 K | $108.79 M |
| 12/19/2025 | $24.00 | $23.76 (-1%) | $24.18 | $23.64 | 19.40 K | $108.65 M |
| 12/18/2025 | $23.66 | $24.20 (2.28%) | $24.99 | $23.45 | 103.80 K | $110.66 M |
| 12/17/2025 | $23.47 | $23.56 (0.38%) | $23.56 | $23.19 | 11.21 K | $107.73 M |
| 12/16/2025 | $23.08 | $23.31 (1%) | $24.41 | $23.08 | 51.00 K | $106.59 M |
| 12/15/2025 | $23.73 | $23.13 (-2.53%) | $23.85 | $23.13 | 13.10 K | $105.77 M |
| 12/12/2025 | $23.94 | $23.73 (-0.88%) | $23.95 | $23.17 | 10.02 K | $108.51 M |
| 12/11/2025 | $23.29 | $23.13 (-0.69%) | $23.53 | $23.00 | 9.30 K | $105.77 M |
| 12/10/2025 | $23.27 | $23.21 (-0.26%) | $24.71 | $22.96 | 21.40 K | $106.13 M |
| 12/09/2025 | $23.03 | $23.16 (0.56%) | $23.80 | $23.03 | 6.40 K | $105.90 M |
| 12/08/2025 | $23.10 | $23.48 (1.65%) | $23.48 | $22.90 | 10.80 K | $107.37 M |
| 12/05/2025 | $23.05 | $23.01 (-0.17%) | $23.05 | $22.67 | 4.70 K | $105.22 M |
| 12/04/2025 | $23.03 | $23.09 (0.26%) | $23.25 | $23.00 | 12.62 K | $105.58 M |
| 12/03/2025 | $23.70 | $23.39 (-1.31%) | $23.70 | $23.00 | 8.71 K | $106.96 M |
| 12/02/2025 | $22.47 | $22.62 (0.67%) | $22.74 | $22.13 | 5.60 K | $103.44 M |
| 12/01/2025 | $23.58 | $22.54 (-4.41%) | $23.58 | $22.50 | 9.04 K | $103.07 M |
| 11/28/2025 | $23.13 | $23.13 (0%) | $23.13 | $23.13 | 1.22 K | $105.77 M |
| 11/26/2025 | $23.01 | $22.66 (-1.52%) | $23.27 | $22.66 | 7.84 K | $103.62 M |
| 11/25/2025 | $23.01 | $23.09 (0.35%) | $23.29 | $23.01 | 15.00 K | $105.58 M |
| 11/24/2025 | $22.55 | $23.30 (3.33%) | $23.37 | $22.54 | 2.74 K | $106.54 M |
| 11/21/2025 | $21.55 | $23.20 (7.66%) | $23.20 | $21.55 | 7.95 K | $106.09 M |
| 11/20/2025 | $21.83 | $21.50 (-1.51%) | $22.01 | $21.50 | 8.00 K | $98.31 M |
| 11/19/2025 | $21.70 | $21.67 (-0.14%) | $21.88 | $21.65 | 5.01 K | $99.09 M |
| 11/18/2025 | $21.70 | $21.87 (0.78%) | $21.99 | $21.55 | 6.30 K | $100.01 M |
| 11/17/2025 | $22.00 | $21.85 (-0.68%) | $22.00 | $21.75 | 7.00 K | $99.91 M |
| 11/14/2025 | $23.19 | $21.70 (-6.43%) | $23.33 | $20.65 | 65.20 K | $99.23 M |
| 11/13/2025 | $22.96 | $23.08 (0.52%) | $23.08 | $22.88 | 2.70 K | $105.54 M |
| 11/12/2025 | $22.60 | $22.65 (0.22%) | $23.57 | $22.60 | 4.60 K | $103.57 M |
| 11/11/2025 | $23.50 | $23.40 (-0.43%) | $23.50 | $23.01 | 4.04 K | $107.00 M |
| 11/10/2025 | $23.57 | $23.24 (-1.4%) | $23.57 | $23.24 | 1.52 K | $106.27 M |
| 11/07/2025 | $23.46 | $23.31 (-0.64%) | $23.46 | $23.12 | 3.00 K | $106.59 M |
| 11/06/2025 | $23.28 | $23.03 (-1.07%) | $23.41 | $22.40 | 4.10 K | $105.31 M |
| 11/05/2025 | $23.17 | $23.24 (0.3%) | $23.25 | $22.91 | 7.80 K | $106.27 M |
| 11/04/2025 | $22.63 | $22.98 (1.55%) | $23.07 | $22.63 | 5.45 K | $105.08 M |
| 11/03/2025 | $22.96 | $22.79 (-0.74%) | $23.06 | $22.70 | 5.20 K | $104.21 M |
| 10/31/2025 | $22.50 | $22.82 (1.42%) | $23.00 | $22.44 | 7.50 K | $104.35 M |
| 10/30/2025 | $22.19 | $22.64 (2.03%) | $22.93 | $21.99 | 35.20 K | $103.53 M |
| 10/29/2025 | $23.28 | $22.11 (-5.03%) | $23.38 | $21.79 | 16.33 K | $101.10 M |
| 10/28/2025 | $24.00 | $23.28 (-3%) | $24.00 | $23.14 | 14.50 K | $106.45 M |
| 10/27/2025 | $24.66 | $24.01 (-2.64%) | $24.66 | $23.92 | 11.50 K | $109.79 M |
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.
