Get the Stockscreener App
30.93
3.43%
-1.10
After Hours:
30.66
-0.27
-0.87%
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 March 06, 2026, is $30.93.
- United Community Banks Inc all-time high stock price is $36.77, occurred on February 06, 2026.
- 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 34.89% to $30.93 now.
- The 52-week high stock price for UCB is $36.77, representing a 18.88% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for UCB is $22.93, indicating a -25.86% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $31.18 | $30.42 | $0.76 | 1,064,456.0 | -3.43% |
| Mar 05, 2026 | $32.36 | $31.71 | $0.65 | 661,145.0 | -1.57% |
| Mar 04, 2026 | $32.82 | $32.27 | $0.55 | 920,471.0 | +0.43% |
| Mar 03, 2026 | $32.72 | $31.33 | $1.39 | 987,646.0 | -0.34% |
| Mar 02, 2026 | $32.80 | $31.34 | $1.45 | 993,059.0 | +1.06% |
| Feb 27, 2026 | $33.73 | $31.97 | $1.77 | 1,485,922.0 | -6.29% |
| Feb 26, 2026 | $34.36 | $33.73 | $0.625 | 1,003,122.0 | +1.96% |
| Feb 25, 2026 | $33.80 | $33.16 | $0.645 | 699,032.0 | +1.72% |
| Feb 24, 2026 | $33.54 | $32.91 | $0.63 | 567,749.0 | -0.63% |
| Feb 23, 2026 | $34.70 | $32.98 | $1.72 | 950,667.0 | -4.12% |
| Feb 20, 2026 | $34.88 | $34.12 | $0.765 | 803,988.0 | +0.55% |
| Feb 19, 2026 | $34.56 | $34.16 | $0.40 | 621,845.0 | -0.03% |
| Feb 18, 2026 | $35.47 | $34.40 | $1.07 | 857,122.0 | -0.89% |
| Feb 17, 2026 | $35.11 | $34.29 | $0.82 | 767,719.0 | +0.90% |
| Feb 13, 2026 | $34.80 | $34.16 | $0.645 | 536,152.0 | +0.06% |
| Feb 12, 2026 | $35.54 | $33.98 | $1.56 | 682,133.0 | -1.23% |
| Feb 11, 2026 | $35.96 | $34.80 | $1.16 | 539,021.0 | -1.13% |
| Feb 10, 2026 | $35.98 | $34.98 | $1.00 | 656,936.0 | -1.45% |
| Feb 09, 2026 | $36.50 | $35.88 | $0.62 | 636,913.0 | -1.70% |
| Feb 06, 2026 | $36.77 | $36.29 | $0.48 | 940,978.0 | +1.22% |
| Feb 05, 2026 | $36.37 | $35.64 | $0.73 | 961,254.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $32.82 | $30.42 | $2.40 | 5,691,233.0 | -3.85% |
| Feb, 2026 | $36.77 | $31.97 | $4.80 | 15,434,246.0 | -6.56% |
| Jan, 2026 | $35.72 | $30.73 | $4.99 | 20,495,889.0 | +10.28% |
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% |
3.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):