5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
+16.74%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
+11.24%
1 YEAR PERFORMANCE
+6.63%
United Community Banks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $34.52 | $34.74 (0.64%) | $34.88 | $34.12 | 804.12 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 |
| 02/05/2026 | $35.99 | $36.07 (0.22%) | $36.37 | $35.64 | 961.42 K | $4.39 B |
| 02/04/2026 | $35.70 | $35.88 (0.5%) | $36.25 | $35.52 | 846.40 K | $4.37 B |
| 02/03/2026 | $35.04 | $35.37 (0.94%) | $35.95 | $34.83 | 1.02 M | $4.30 B |
| 02/02/2026 | $34.33 | $34.99 (1.92%) | $35.36 | $34.06 | 856.17 K | $4.26 B |
| 01/30/2026 | $34.37 | $34.43 (0.17%) | $34.69 | $34.01 | 931.41 K | $4.19 B |
| 01/29/2026 | $34.39 | $34.70 (0.9%) | $34.77 | $34.20 | 1.10 M | $4.22 B |
| 01/28/2026 | $34.13 | $34.23 (0.29%) | $34.53 | $33.99 | 1.26 M | $4.16 B |
| 01/27/2026 | $33.74 | $34.01 (0.8%) | $34.11 | $33.61 | 1.10 M | $4.14 B |
| 01/26/2026 | $33.83 | $33.57 (-0.77%) | $34.20 | $33.26 | 1.15 M | $4.08 B |
| 01/23/2026 | $34.90 | $33.87 (-2.95%) | $34.97 | $33.77 | 939.63 K | $4.12 B |
| 01/22/2026 | $35.09 | $35.11 (0.06%) | $35.72 | $34.95 | 1.17 M | $4.27 B |
| 01/21/2026 | $33.75 | $35.15 (4.15%) | $35.37 | $33.75 | 2.11 M | $4.28 B |
| 01/20/2026 | $33.34 | $33.50 (0.48%) | $33.99 | $33.34 | 1.33 M | $4.08 B |
| 01/16/2026 | $33.85 | $33.86 (0.03%) | $34.05 | $33.64 | 996.34 K | $4.12 B |
| 01/15/2026 | $33.30 | $33.91 (1.83%) | $34.15 | $33.30 | 941.04 K | $4.13 B |
| 01/14/2026 | $31.33 | $33.39 (6.58%) | $33.68 | $31.33 | 1.31 M | $4.06 B |
| 01/13/2026 | $32.83 | $32.48 (-1.07%) | $32.98 | $32.45 | 968.62 K | $3.95 B |
| 01/12/2026 | $32.68 | $32.69 (0.03%) | $32.94 | $32.57 | 757.10 K | $3.98 B |
| 01/09/2026 | $33.31 | $33.04 (-0.81%) | $33.42 | $32.84 | 782.27 K | $4.03 B |
| 01/08/2026 | $32.41 | $33.28 (2.68%) | $33.59 | $32.41 | 767.60 K | $4.06 B |
| 01/07/2026 | $32.34 | $32.53 (0.59%) | $32.72 | $32.02 | 1.18 M | $3.97 B |
| 01/06/2026 | $31.86 | $32.26 (1.26%) | $32.34 | $31.77 | 696.90 K | $3.94 B |
| 01/05/2026 | $31.31 | $32.11 (2.56%) | $32.54 | $31.31 | 612.20 K | $3.92 B |
| 01/02/2026 | $31.14 | $31.45 (1%) | $31.56 | $30.73 | 514.62 K | $3.84 B |
| 12/31/2025 | $31.65 | $31.22 (-1.36%) | $31.79 | $31.15 | 474.80 K | $3.81 B |
| 12/30/2025 | $31.84 | $31.65 (-0.6%) | $31.84 | $31.58 | 372.50 K | $3.86 B |
| 12/29/2025 | $32.39 | $31.85 (-1.67%) | $32.46 | $31.80 | 502.70 K | $3.89 B |
| 12/26/2025 | $32.60 | $32.27 (-1.01%) | $32.60 | $32.03 | 478.45 K | $3.94 B |
| 12/24/2025 | $32.37 | $32.52 (0.46%) | $32.55 | $32.15 | 328.10 K | $3.97 B |
| 12/23/2025 | $32.73 | $32.44 (-0.89%) | $32.82 | $32.35 | 619.81 K | $3.96 B |
| 12/22/2025 | $32.26 | $32.45 (0.59%) | $32.66 | $32.26 | 563.70 K | $3.96 B |
| 12/19/2025 | $32.25 | $32.26 (0.03%) | $32.51 | $31.95 | 1.42 M | $3.94 B |
| 12/18/2025 | $32.66 | $32.36 (-0.92%) | $32.72 | $32.28 | 926.70 K | $3.95 B |
| 12/17/2025 | $32.27 | $32.46 (0.59%) | $32.83 | $32.23 | 1.09 M | $3.96 B |
| 12/16/2025 | $32.45 | $32.28 (-0.52%) | $32.47 | $32.03 | 878.00 K | $3.94 B |
| 12/15/2025 | $32.41 | $32.28 (-0.4%) | $32.67 | $32.11 | 779.53 K | $3.94 B |
| 12/12/2025 | $32.59 | $32.39 (-0.61%) | $32.61 | $32.04 | 704.13 K | $3.96 B |
| 12/11/2025 | $32.38 | $32.42 (0.12%) | $32.89 | $32.17 | 662.10 K | $3.96 B |
| 12/10/2025 | $31.33 | $32.38 (3.35%) | $32.69 | $31.32 | 880.44 K | $3.95 B |
| 12/09/2025 | $31.57 | $31.41 (-0.51%) | $31.91 | $31.26 | 693.70 K | $3.84 B |
| 12/08/2025 | $31.28 | $31.21 (-0.22%) | $31.65 | $31.04 | 759.15 K | $3.81 B |
| 12/05/2025 | $31.13 | $31.11 (-0.06%) | $31.29 | $31.06 | 427.60 K | $3.80 B |
| 12/04/2025 | $31.19 | $31.36 (0.55%) | $31.40 | $31.10 | 428.63 K | $3.83 B |
| 12/03/2025 | $30.79 | $31.29 (1.62%) | $31.52 | $30.70 | 575.54 K | $3.82 B |
| 12/02/2025 | $31.09 | $30.71 (-1.22%) | $31.45 | $30.67 | 480.52 K | $3.75 B |
| 12/01/2025 | $30.44 | $30.96 (1.71%) | $31.00 | $30.40 | 594.61 K | $3.78 B |
| 11/28/2025 | $30.84 | $30.56 (-0.91%) | $31.01 | $30.53 | 428.40 K | $3.73 B |
| 11/26/2025 | $31.00 | $30.93 (-0.23%) | $31.39 | $30.93 | 1.12 M | $3.78 B |
| 11/25/2025 | $30.41 | $31.23 (2.7%) | $31.62 | $30.39 | 736.10 K | $3.81 B |
| 11/24/2025 | $30.46 | $30.34 (-0.39%) | $30.58 | $30.24 | 526.03 K | $3.70 B |
| 11/21/2025 | $29.85 | $30.53 (2.28%) | $30.91 | $29.77 | 731.40 K | $3.73 B |
| 11/20/2025 | $30.05 | $29.75 (-1%) | $30.55 | $29.51 | 879.50 K | $3.63 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.
