5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
+12.54%
6 MONTH PERFORMANCE
+29.51%
YEAR-TO-DATE PERFORMANCE
+10.08%
1 YEAR PERFORMANCE
+7.69%
United Community Banks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $31.77 | $32.21 (1.38%) | $32.21 | $31.74 | 206,663 | $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 |
| 12/12/2024 | $33.98 | $33.30 (-2%) | $34.10 | $33.26 | 649,722 | $3.99 B |
| 12/11/2024 | $34.01 | $34.00 (-0.03%) | $34.45 | $33.85 | 759,717 | $4.07 B |
| 12/10/2024 | $33.83 | $33.58 (-0.74%) | $34.09 | $33.27 | 890,700 | $4.02 B |
| 12/09/2024 | $34.20 | $33.76 (-1.29%) | $34.35 | $33.74 | 648,800 | $4.05 B |
| 12/06/2024 | $33.82 | $33.91 (0.27%) | $34.02 | $33.53 | 420,600 | $4.06 B |
| 12/05/2024 | $33.88 | $33.54 (-1%) | $34.25 | $33.51 | 618,100 | $4.02 B |
| 12/04/2024 | $33.74 | $34.00 (0.77%) | $34.07 | $33.66 | 488,545 | $4.07 B |
| 12/03/2024 | $33.90 | $33.78 (-0.35%) | $34.04 | $33.58 | 479,700 | $4.05 B |
| 12/02/2024 | $34.05 | $33.77 (-0.82%) | $34.05 | $33.46 | 600,540 | $4.05 B |
| 11/29/2024 | $34.50 | $33.81 (-2%) | $34.50 | $33.56 | 359,400 | $4.05 B |
| 11/27/2024 | $34.58 | $34.17 (-1.19%) | $35.00 | $34.13 | 518,100 | $4.09 B |
| 11/26/2024 | $34.38 | $34.39 (0.03%) | $34.65 | $34.18 | 672,200 | $4.12 B |
| 11/25/2024 | $34.77 | $34.68 (-0.26%) | $35.38 | $34.15 | 1.02 M | $4.16 B |
| 11/22/2024 | $33.36 | $34.27 (2.73%) | $34.35 | $33.14 | 591,300 | $4.11 B |
| 11/21/2024 | $32.81 | $33.13 (0.98%) | $33.40 | $32.70 | 546,821 | $3.97 B |
| 11/20/2024 | $32.56 | $32.49 (-0.21%) | $32.74 | $32.11 | 729,838 | $3.89 B |
| 11/19/2024 | $32.62 | $32.77 (0.46%) | $33.08 | $32.36 | 722,814 | $3.93 B |
| 11/18/2024 | $32.78 | $33.15 (1.13%) | $33.27 | $32.77 | 844,331 | $3.97 B |
| 11/15/2024 | $32.60 | $32.79 (0.58%) | $32.80 | $32.13 | 623,900 | $3.93 B |
| 11/14/2024 | $32.62 | $32.40 (-0.67%) | $32.80 | $32.20 | 645,303 | $3.88 B |
| 11/13/2024 | $32.76 | $32.60 (-0.49%) | $33.37 | $32.51 | 640,708 | $3.91 B |
| 11/12/2024 | $32.46 | $32.59 (0.4%) | $33.04 | $32.46 | 700,700 | $3.90 B |
| 11/11/2024 | $32.42 | $32.47 (0.15%) | $33.42 | $32.29 | 722,140 | $3.89 B |
| 11/08/2024 | $31.60 | $31.70 (0.32%) | $32.03 | $31.19 | 716,912 | $3.80 B |
| 11/07/2024 | $32.19 | $31.34 (-2.64%) | $32.24 | $31.11 | 700,739 | $3.76 B |
| 11/06/2024 | $30.45 | $32.39 (6.37%) | $32.80 | $29.82 | 1.75 M | $3.88 B |
| 11/05/2024 | $27.84 | $28.35 (1.83%) | $28.39 | $27.82 | 451,600 | $3.40 B |
| 11/04/2024 | $28.14 | $27.80 (-1.21%) | $28.14 | $27.38 | 335,800 | $3.33 B |
| 11/01/2024 | $28.73 | $28.22 (-1.78%) | $28.84 | $28.11 | 927,048 | $3.38 B |
| 10/31/2024 | $29.21 | $28.46 (-2.57%) | $29.22 | $28.44 | 540,800 | $3.41 B |
| 10/30/2024 | $28.38 | $29.11 (2.57%) | $29.41 | $28.38 | 559,700 | $3.49 B |
| 10/29/2024 | $28.33 | $28.55 (0.78%) | $28.56 | $28.14 | 422,500 | $3.42 B |
| 10/28/2024 | $28.00 | $28.58 (2.07%) | $28.70 | $27.86 | 410,000 | $3.42 B |
| 10/25/2024 | $28.30 | $27.65 (-2.3%) | $28.51 | $27.52 | 325,900 | $3.31 B |
| 10/24/2024 | $28.18 | $28.25 (0.25%) | $28.29 | $27.63 | 553,400 | $3.38 B |
| 10/23/2024 | $26.19 | $28.20 (7.67%) | $28.41 | $26.00 | 827,921 | $3.38 B |
| 10/22/2024 | $28.25 | $28.67 (1.49%) | $28.70 | $28.17 | 550,200 | $3.44 B |
| 10/21/2024 | $29.26 | $28.24 (-3.49%) | $29.26 | $28.17 | 369,500 | $3.38 B |
| 10/18/2024 | $29.94 | $29.30 (-2.14%) | $29.94 | $29.25 | 461,500 | $3.51 B |
| 10/17/2024 | $29.68 | $29.91 (0.77%) | $29.94 | $29.47 | 342,400 | $3.58 B |
| 10/16/2024 | $29.63 | $29.72 (0.3%) | $29.95 | $29.36 | 416,939 | $3.56 B |
| 10/15/2024 | $29.04 | $29.22 (0.62%) | $29.96 | $28.96 | 587,900 | $3.50 B |
| 10/14/2024 | $28.48 | $29.01 (1.86%) | $29.17 | $28.20 | 445,100 | $3.47 B |
| 10/11/2024 | $27.72 | $28.53 (2.92%) | $28.72 | $27.72 | 471,400 | $3.42 B |
| 10/10/2024 | $27.42 | $27.58 (0.58%) | $27.70 | $27.22 | 420,419 | $3.30 B |
| 10/09/2024 | $27.50 | $27.74 (0.87%) | $28.01 | $27.35 | 600,700 | $3.32 B |
| 10/08/2024 | $28.10 | $27.59 (-1.81%) | $28.10 | $27.51 | 511,100 | $3.30 B |
| 10/07/2024 | $28.22 | $27.98 (-0.85%) | $28.27 | $27.78 | 385,438 | $3.35 B |
| 10/04/2024 | $28.56 | $28.41 (-0.53%) | $28.72 | $28.14 | 434,209 | $3.40 B |
| 10/03/2024 | $27.47 | $28.07 (2.18%) | $28.08 | $27.46 | 746,720 | $3.36 B |
| 10/02/2024 | $27.94 | $27.80 (-0.5%) | $28.39 | $27.69 | 695,203 | $3.33 B |
| 10/01/2024 | $28.86 | $28.07 (-2.74%) | $28.86 | $27.93 | 401,439 | $3.36 B |
| 09/30/2024 | $28.60 | $29.08 (1.68%) | $29.31 | $28.56 | 507,625 | $3.48 B |
| 09/27/2024 | $29.01 | $28.62 (-1.34%) | $29.07 | $28.48 | 1.06 M | $3.43 B |
| 09/26/2024 | $28.69 | $28.62 (-0.24%) | $28.90 | $28.51 | 531,600 | $3.43 B |