Get the Stockscreener App
29.91
1.93%
-0.59
After Hours:
29.91
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 August 01, 2025, is $29.91.
- 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 30.44% to $29.91 now.
- The 52-week high stock price for UCB is $35.38, representing a 18.29% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for UCB is $22.93, indicating a -23.34% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $30.12 | $29.29 | $0.83 | 828,351.0 | -1.93% |
| Jul 31, 2025 | $30.63 | $30.09 | $0.54 | 854,050.0 | -0.91% |
| Jul 30, 2025 | $31.38 | $30.54 | $0.84 | 531,983.0 | -1.47% |
| Jul 29, 2025 | $31.60 | $30.96 | $0.64 | 757,336.0 | -0.41% |
| Jul 28, 2025 | $31.55 | $31.26 | $0.295 | 703,346.0 | -0.54% |
| Jul 25, 2025 | $31.59 | $30.82 | $0.77 | 805,833.0 | +0.54% |
| Jul 24, 2025 | $32.12 | $31.22 | $0.90 | 983,548.0 | -1.75% |
| Jul 23, 2025 | $32.09 | $31.51 | $0.579 | 604,099.0 | +2.11% |
| Jul 22, 2025 | $31.60 | $31.15 | $0.45 | 1,179,194.0 | -0.51% |
| Jul 21, 2025 | $32.02 | $31.42 | $0.605 | 627,854.0 | -0.91% |
| Jul 18, 2025 | $32.00 | $31.36 | $0.64 | 756,713.0 | +0.00% |
| Jul 17, 2025 | $31.73 | $30.72 | $1.01 | 801,331.0 | +2.39% |
| Jul 16, 2025 | $31.08 | $30.27 | $0.81 | 552,543.0 | +0.91% |
| Jul 15, 2025 | $31.66 | $30.66 | $1.00 | 662,044.0 | -3.28% |
| Jul 14, 2025 | $31.75 | $31.13 | $0.62 | 516,060.0 | +1.73% |
| Jul 11, 2025 | $31.42 | $31.10 | $0.3163 | 414,037.0 | -1.48% |
| Jul 10, 2025 | $31.88 | $31.28 | $0.60 | 506,059.0 | +0.60% |
| Jul 09, 2025 | $31.62 | $31.18 | $0.435 | 536,371.0 | +0.45% |
| Jul 08, 2025 | $31.75 | $30.83 | $0.925 | 653,665.0 | +0.48% |
| Jul 07, 2025 | $31.92 | $31.01 | $0.91 | 425,349.0 | -1.89% |
| Jul 03, 2025 | $32.03 | $31.67 | $0.36 | 327,462.0 | +1.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $30.12 | $29.29 | $0.83 | 828,351.0 | +0.00% |
| Jul, 2025 | $32.12 | $29.29 | $2.83 | 15,190,345.0 | +0.40% |
| 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% |
1.39%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):