United Community Banks, Inc. Common Stock (UCB)

Historical Prices For United Community Banks, Inc. Common Stock (UCB)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	31.67	32.03	31.67	31.79	327,462	31.79
7/02/2025	31.11	31.40	30.74	31.40	625,627	31.40
7/01/2025	29.65	31.12	29.65	30.86	608,956	30.86
6/30/2025	30.00	30.21	29.78	29.79	794,492	29.79
6/27/2025	29.93	30.28	29.67	29.95	1,427,310	29.95
6/26/2025	29.15	29.93	29.13	29.90	672,186	29.90
6/25/2025	28.98	29.29	28.77	29.03	640,684	29.03
6/24/2025	28.98	29.34	28.89	29.04	582,096	29.04
6/23/2025	27.70	28.68	27.70	28.66	563,696	28.66
6/20/2025	28.03	28.16	27.81	27.85	1,232,470	27.85
6/18/2025	27.41	28.00	27.23	27.79	765,797	27.79
6/17/2025	27.59	28.04	27.47	27.52	782,425	27.52
6/16/2025	28.57	28.59	27.87	27.90	749,030	27.90
6/13/2025	28.46	28.73	28.11	28.23	869,740	28.23
6/12/2025	28.90	29.23	28.69	29.11	528,648	28.87
6/11/2025	29.96	30.00	29.00	29.17	1,254,501	28.93
6/10/2025	29.55	30.07	29.47	29.82	685,536	29.57
6/09/2025	29.46	29.83	29.36	29.49	466,088	29.25
6/06/2025	29.28	29.37	28.96	29.28	658,187	29.04
6/05/2025	28.59	28.77	28.40	28.68	491,080	28.44
6/04/2025	28.75	28.91	28.48	28.63	668,956	28.39
6/03/2025	28.33	28.98	28.33	28.84	534,205	28.60
6/02/2025	28.58	28.63	28.07	28.40	525,082	28.17
5/30/2025	28.80	28.88	28.51	28.74	586,519	28.50
5/29/2025	28.82	28.94	28.55	28.94	533,685	28.70
5/28/2025	29.07	29.11	28.66	28.70	429,233	28.46
5/27/2025	28.72	29.21	28.26	29.18	501,014	28.94
5/23/2025	27.78	28.41	27.78	28.34	603,817	28.11
5/22/2025	28.29	28.82	28.25	28.60	635,157	28.36
5/21/2025	29.09	29.17	28.36	28.39	348,137	28.16
5/20/2025	29.58	29.71	29.31	29.44	340,250	29.20
5/19/2025	29.25	29.59	29.12	29.49	375,255	29.25
5/16/2025	29.85	29.85	29.36	29.68	506,842	29.44
5/15/2025	29.72	29.96	29.45	29.76	424,352	29.51
5/14/2025	29.65	29.87	29.45	29.70	358,583	29.46
5/13/2025	29.93	30.00	29.66	29.77	508,037	29.52
5/12/2025	29.88	30.27	29.67	29.76	651,557	29.51
5/09/2025	28.62	28.80	28.31	28.53	423,277	28.29
5/08/2025	28.31	28.93	28.25	28.62	562,602	28.38
5/07/2025	28.15	28.20	27.85	28.02	691,201	27.79
5/06/2025	28.00	28.34	27.81	27.85	536,909	27.62
5/05/2025	28.26	28.85	28.21	28.44	469,057	28.21
5/02/2025	28.34	28.65	28.02	28.57	560,810	28.33
5/01/2025	27.66	28.11	27.36	27.88	907,296	27.65
4/30/2025	27.11	27.74	26.88	27.61	713,260	27.38
4/29/2025	27.60	27.82	27.15	27.77	816,587	27.54
4/28/2025	27.13	27.57	27.09	27.56	675,053	27.33
4/25/2025	26.87	27.32	26.87	27.26	693,973	27.04
4/24/2025	26.47	27.41	26.24	27.31	827,784	27.08
4/23/2025	27.00	27.73	26.46	26.63	1,068,421	26.41
4/22/2025	25.25	26.27	24.68	26.27	1,285,254	26.05
4/21/2025	24.44	24.65	24.09	24.58	860,246	24.38
4/17/2025	24.68	24.98	24.45	24.79	1,063,249	24.59
4/16/2025	24.44	24.90	24.40	24.65	1,226,715	24.45
4/15/2025	23.77	24.84	23.77	24.52	951,358	24.32
4/14/2025	24.00	24.03	23.19	23.83	658,427	23.63
4/11/2025	23.40	23.85	23.05	23.60	775,266	23.41
4/10/2025	24.75	25.00	22.93	23.70	1,777,085	23.50
4/09/2025	23.45	25.88	23.21	25.52	2,290,117	25.31
4/08/2025	24.98	25.17	23.38	23.74	1,182,784	23.54
4/07/2025	23.68	25.18	23.38	24.10	1,365,116	23.90
4/04/2025	24.16	24.39	23.41	24.24	1,269,297	24.04