5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
+6.47%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
+9.33%
YEAR-TO-DATE PERFORMANCE
-2.96%
1 YEAR PERFORMANCE
-6.51%
United Community Banks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $31.19 | $31.36 (0.55%) | $31.40 | $31.15 | 290.82 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 |
| 11/19/2025 | $29.37 | $29.77 (1.36%) | $29.81 | $29.36 | 668.21 K | $3.64 B |
| 11/18/2025 | $28.87 | $29.35 (1.66%) | $29.58 | $28.82 | 774.60 K | $3.58 B |
| 11/17/2025 | $30.09 | $28.94 (-3.82%) | $30.13 | $28.86 | 699.73 K | $3.53 B |
| 11/14/2025 | $29.88 | $30.24 (1.2%) | $30.31 | $29.48 | 677.30 K | $3.69 B |
| 11/13/2025 | $29.93 | $29.98 (0.17%) | $30.35 | $29.69 | 612.30 K | $3.66 B |
| 11/12/2025 | $30.41 | $30.13 (-0.92%) | $30.75 | $30.09 | 859.60 K | $3.68 B |
| 11/11/2025 | $30.12 | $30.27 (0.5%) | $30.32 | $29.71 | 495.90 K | $3.70 B |
| 11/10/2025 | $30.03 | $30.09 (0.2%) | $30.35 | $29.92 | 542.91 K | $3.67 B |
| 11/07/2025 | $29.45 | $29.97 (1.77%) | $29.98 | $29.23 | 732.80 K | $3.66 B |
| 11/06/2025 | $29.36 | $29.49 (0.44%) | $29.67 | $29.11 | 545.71 K | $3.60 B |
| 11/05/2025 | $29.22 | $29.45 (0.79%) | $29.71 | $29.10 | 613.25 K | $3.60 B |
| 11/04/2025 | $29.11 | $29.17 (0.21%) | $29.36 | $28.79 | 587.90 K | $3.56 B |
| 11/03/2025 | $28.98 | $29.34 (1.24%) | $29.34 | $28.65 | 768.00 K | $3.58 B |
| 10/31/2025 | $28.95 | $29.20 (0.86%) | $29.28 | $28.75 | 669.80 K | $3.57 B |
| 10/30/2025 | $29.03 | $29.27 (0.83%) | $29.50 | $28.94 | 734.20 K | $3.57 B |
| 10/29/2025 | $29.51 | $29.23 (-0.95%) | $30.01 | $28.94 | 704.85 K | $3.57 B |
| 10/28/2025 | $30.00 | $29.81 (-0.63%) | $30.00 | $29.58 | 435.80 K | $3.64 B |
| 10/27/2025 | $30.11 | $30.07 (-0.13%) | $30.22 | $29.84 | 486.05 K | $3.67 B |
| 10/24/2025 | $30.23 | $29.93 (-0.99%) | $30.38 | $29.86 | 668.10 K | $3.65 B |
| 10/23/2025 | $30.28 | $29.86 (-1.39%) | $30.28 | $29.72 | 812.70 K | $3.65 B |
| 10/22/2025 | $31.07 | $30.06 (-3.25%) | $31.40 | $29.04 | 772.00 K | $3.67 B |
| 10/21/2025 | $30.51 | $30.22 (-0.95%) | $30.61 | $30.22 | 686.30 K | $3.69 B |
| 10/20/2025 | $30.14 | $30.49 (1.16%) | $30.68 | $30.04 | 565.83 K | $3.72 B |
| 10/17/2025 | $29.82 | $29.96 (0.47%) | $30.05 | $29.41 | 672.90 K | $3.66 B |
| 10/16/2025 | $31.24 | $29.48 (-5.63%) | $31.40 | $29.28 | 775.50 K | $3.60 B |
| 10/15/2025 | $32.54 | $31.55 (-3.04%) | $32.64 | $31.39 | 533.44 K | $3.85 B |
| 10/14/2025 | $31.31 | $32.40 (3.48%) | $32.63 | $31.23 | 628.80 K | $3.96 B |
| 10/13/2025 | $30.99 | $31.49 (1.61%) | $31.54 | $30.82 | 684.24 K | $3.85 B |
| 10/10/2025 | $32.16 | $30.50 (-5.16%) | $32.39 | $30.47 | 836.11 K | $3.72 B |
| 10/09/2025 | $31.98 | $32.02 (0.13%) | $32.24 | $31.65 | 530.74 K | $3.91 B |
| 10/08/2025 | $32.21 | $32.01 (-0.62%) | $32.35 | $31.86 | 469.50 K | $3.91 B |
| 10/07/2025 | $31.86 | $32.07 (0.66%) | $32.11 | $31.80 | 831.90 K | $3.92 B |
| 10/06/2025 | $31.80 | $31.85 (0.16%) | $32.33 | $31.50 | 562.10 K | $3.89 B |
| 10/03/2025 | $31.26 | $31.51 (0.8%) | $31.86 | $31.26 | 1.01 M | $3.85 B |
| 10/02/2025 | $30.86 | $31.15 (0.94%) | $31.25 | $30.79 | 653.00 K | $3.80 B |
| 10/01/2025 | $31.12 | $30.93 (-0.61%) | $31.18 | $30.68 | 371.81 K | $3.78 B |
| 09/30/2025 | $31.51 | $31.35 (-0.51%) | $31.63 | $30.89 | 544.13 K | $3.83 B |
| 09/29/2025 | $31.87 | $31.44 (-1.35%) | $32.10 | $31.18 | 754.13 K | $3.84 B |
| 09/26/2025 | $31.77 | $31.83 (0.19%) | $32.09 | $31.53 | 433.04 K | $3.89 B |
| 09/25/2025 | $31.37 | $31.64 (0.86%) | $31.83 | $31.19 | 458.00 K | $3.86 B |
| 09/24/2025 | $31.51 | $31.42 (-0.29%) | $31.61 | $31.24 | 555.90 K | $3.84 B |
| 09/23/2025 | $31.86 | $31.40 (-1.44%) | $32.28 | $31.37 | 582.50 K | $3.83 B |
| 09/22/2025 | $32.04 | $31.80 (-0.75%) | $32.15 | $31.50 | 595.70 K | $3.88 B |
| 09/19/2025 | $32.50 | $32.23 (-0.83%) | $32.50 | $31.93 | 1.73 M | $3.94 B |
| 09/18/2025 | $31.75 | $32.39 (2.02%) | $32.49 | $31.65 | 872.63 K | $3.96 B |
| 09/17/2025 | $31.30 | $31.56 (0.83%) | $32.20 | $31.28 | 661.90 K | $3.85 B |
| 09/16/2025 | $31.70 | $31.25 (-1.42%) | $31.70 | $31.00 | 573.30 K | $3.82 B |
| 09/15/2025 | $32.16 | $31.70 (-1.43%) | $32.26 | $31.62 | 577.22 K | $3.87 B |
| 09/12/2025 | $32.58 | $32.41 (-0.52%) | $32.66 | $32.26 | 624.72 K | $3.96 B |
| 09/11/2025 | $32.50 | $32.66 (0.49%) | $32.81 | $32.35 | 468.51 K | $3.99 B |
| 09/10/2025 | $32.65 | $32.54 (-0.34%) | $32.80 | $32.48 | 446.55 K | $3.97 B |
| 09/09/2025 | $32.98 | $32.61 (-1.12%) | $33.12 | $32.54 | 500.85 K | $3.98 B |
| 09/08/2025 | $33.23 | $33.06 (-0.51%) | $33.28 | $32.77 | 391.90 K | $4.04 B |
| 09/05/2025 | $33.71 | $33.28 (-1.28%) | $34.04 | $33.10 | 440.70 K | $4.06 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.
