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 May 05, 2026, is $33.58.

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 46.45% to $33.58 now.
The 52-week high stock price for UCB is $36.77, representing a 9.50% increase from the current share price, occurred on February 06, 2026.
The 52-week low stock price for UCB is $27.23, indicating a -18.91% decrease from the current share price, occurred on June 18, 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
May 05, 2026	$33.70	$33.09	$0.615	412,968.0	+1.18%
May 04, 2026	$33.66	$33.12	$0.5399	548,326.0	-0.98%
May 01, 2026	$33.82	$33.08	$0.74	559,456.0	+0.57%
Apr 30, 2026	$33.69	$32.75	$0.94	711,855.0	+0.54%
Apr 29, 2026	$33.77	$33.05	$0.72	785,548.0	-1.46%
Apr 28, 2026	$34.35	$33.55	$0.80	715,794.0	-0.15%
Apr 27, 2026	$33.91	$33.08	$0.83	647,852.0	+1.84%
Apr 24, 2026	$33.79	$32.95	$0.84	700,243.0	-1.75%
Apr 23, 2026	$33.68	$32.85	$0.83	874,288.0	+2.37%
Apr 22, 2026	$33.26	$32.66	$0.60	957,231.0	-0.87%
Apr 21, 2026	$34.71	$32.37	$2.34	1,750,369.0	-3.29%
Apr 20, 2026	$34.62	$33.97	$0.65	950,154.0	+0.47%
Apr 17, 2026	$34.84	$33.81	$1.03	1,161,816.0	+2.15%
Apr 16, 2026	$33.53	$33.24	$0.295	773,831.0	+0.12%
Apr 15, 2026	$33.83	$33.31	$0.52	1,284,130.0	-1.24%
Apr 14, 2026	$34.12	$33.69	$0.435	777,385.0	-1.05%
Apr 13, 2026	$34.19	$33.58	$0.61	800,637.0	+0.53%
Apr 10, 2026	$34.67	$33.81	$0.86	1,018,634.0	-2.44%
Apr 09, 2026	$35.07	$33.64	$1.43	1,614,102.0	+4.12%
Apr 08, 2026	$33.72	$33.23	$0.485	950,297.0	+3.08%
Apr 07, 2026	$32.52	$31.98	$0.54	853,912.0	+0.46%

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
May, 2026	$33.82	$33.08	$0.74	1,933,718.0	+0.75%
Apr, 2026	$35.07	$31.32	$3.75	19,420,687.0	+5.84%
Mar, 2026	$32.82	$29.38	$3.44	19,871,874.0	-2.11%
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%