United Community Banks Inc (UCB)

Overview News Price History Discussions Forecast

United Community Banks Inc Stock (UCB) Price History

The historical daily chart and data for United Community Banks Inc stock (UCB), show that the latest closing stock price as of January 08, 2026, is $33.28.

United Community Banks Inc all-time high stock price is $35.38, occurred on November 25, 2024.
The lowest United Community Banks Inc stock price recorded was $22.93 on April 10, 2025. Since then, United Community Banks Inc's stock price has risen over 45.14% to $33.28 now.
The 52-week high stock price for UCB is $34.57, representing a 3.88% increase from the current share price, occurred on February 11, 2025.
The 52-week low stock price for UCB is $22.93, indicating a -31.10% decrease from the current share price, occurred on April 10, 2025.

The table below shows more information about UCB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jan 08, 2026	$33.59	$32.41	$1.18	766,435.0	+2.31%
Jan 07, 2026	$32.72	$32.02	$0.70	1,171,230.0	+0.84%
Jan 06, 2026	$32.34	$31.77	$0.57	693,599.0	+0.47%
Jan 05, 2026	$32.54	$31.31	$1.23	609,788.0	+2.10%
Jan 02, 2026	$31.56	$30.73	$0.83	511,427.0	+0.74%
Dec 31, 2025	$31.79	$31.14	$0.645	468,667.0	-1.36%
Dec 30, 2025	$31.84	$31.58	$0.26	362,470.0	-0.63%
Dec 29, 2025	$32.46	$31.80	$0.665	486,595.0	-1.30%
Dec 26, 2025	$32.60	$32.03	$0.57	439,105.0	-0.77%
Dec 24, 2025	$32.55	$32.15	$0.40	327,515.0	+0.25%
Dec 23, 2025	$32.82	$32.35	$0.47	617,321.0	-0.03%
Dec 22, 2025	$32.66	$32.26	$0.40	562,289.0	+0.59%
Dec 19, 2025	$32.51	$31.95	$0.56	1,386,470.0	-0.31%
Dec 18, 2025	$32.72	$32.28	$0.44	916,186.0	-0.31%
Dec 17, 2025	$32.83	$32.23	$0.60	1,055,734.0	+0.56%
Dec 16, 2025	$32.47	$32.03	$0.44	850,463.0	+0.00%
Dec 15, 2025	$32.67	$32.11	$0.56	760,994.0	-0.34%
Dec 12, 2025	$32.61	$32.04	$0.57	675,837.0	-0.09%
Dec 11, 2025	$32.89	$32.17	$0.72	658,452.0	+0.12%
Dec 10, 2025	$32.69	$31.32	$1.37	879,308.0	+3.09%

United Community Banks Inc Stock (UCB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of United Community Banks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Community Banks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

United Community Banks Inc Stock (UCB) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jan, 2026	$33.59	$30.73	$2.86	4,518,914.0	+6.60%

United Community Banks Inc Stock (UCB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$32.89	$30.40	$2.49	13,703,090.0	+3.57%
Nov, 2025	$31.62	$28.65	$2.97	12,985,945.0	+4.66%
Oct, 2025	$32.64	$28.75	$3.89	15,089,320.0	-6.86%
Sep, 2025	$34.04	$30.89	$3.15	12,436,023.0	-6.14%
Aug, 2025	$33.78	$29.29	$4.49	11,622,188.0	+9.51%
Jul, 2025	$32.12	$29.65	$2.47	14,361,994.0	+2.38%
Jun, 2025	$30.28	$27.23	$3.05	14,660,341.0	+3.65%
May, 2025	$30.27	$27.36	$2.91	10,952,222.0	+4.09%
Apr, 2025	$27.99	$22.93	$5.06	22,002,664.0	-1.85%
Mar, 2025	$32.71	$27.36	$5.35	18,182,103.0	-12.72%
Feb, 2025	$34.57	$30.93	$3.64	9,013,672.0	-2.83%
Jan, 2025	$33.82	$29.48	$4.34	12,820,992.0	+2.66%

United Community Banks Inc Stock (UCB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$34.45	$30.89	$3.56	13,016,632.0	-4.44%
Nov, 2024	$35.38	$27.38	$8.00	12,446,065.0	+18.80%
Oct, 2024	$29.96	$26.00	$3.96	10,255,336.0	-2.13%
Sep, 2024	$30.43	$27.57	$2.86	10,690,867.0	-4.56%
Aug, 2024	$31.15	$27.23	$3.92	6,462,345.0	+0.00%

NWG

$17.47

2.52%

$38.83

0.60%

LYG

$5.44

1.68%

ITUB

$7.41

1.51%

$17.61

0.63%

PNC

$218.64

1.10%