United Community Banks, Inc. Common Stock (UCB)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	31.12	31.18	30.68	30.93	371,814	30.93
9/30/2025	31.51	31.63	30.89	31.35	544,131	31.35
9/29/2025	31.87	32.10	31.18	31.44	754,129	31.44
9/26/2025	31.77	32.09	31.53	31.83	455,722	31.83
9/25/2025	31.37	31.83	31.19	31.64	457,990	31.64
9/24/2025	31.51	31.61	31.24	31.42	555,858	31.42
9/23/2025	31.86	32.28	31.36	31.40	582,484	31.40
9/22/2025	32.04	32.15	31.50	31.80	595,659	31.80
9/19/2025	32.50	32.50	31.93	32.23	1,728,159	32.23
9/18/2025	31.75	32.49	31.65	32.39	872,630	32.39
9/17/2025	31.30	32.20	31.27	31.56	661,874	31.56
9/16/2025	31.70	31.70	31.00	31.25	573,294	31.25
9/15/2025	32.16	32.26	31.62	31.70	577,216	31.70
9/12/2025	32.58	32.66	32.26	32.41	624,720	32.16
9/11/2025	32.50	32.81	32.35	32.66	468,511	32.41
9/10/2025	32.65	32.80	32.48	32.54	446,546	32.29
9/09/2025	32.98	33.12	32.54	32.61	500,847	32.36
9/08/2025	33.23	33.28	32.77	33.06	391,913	32.80
9/05/2025	33.71	34.04	33.10	33.28	440,740	33.02
9/04/2025	33.14	33.58	32.93	33.58	347,703	33.32
9/03/2025	32.91	33.46	32.77	32.98	385,222	32.73
9/02/2025	32.90	33.26	32.69	33.10	474,669	32.84
8/29/2025	33.54	33.71	33.32	33.40	663,714	33.14
8/28/2025	33.78	33.78	33.34	33.49	434,389	33.23
8/27/2025	33.00	33.75	33.00	33.68	619,822	33.42
8/26/2025	32.63	33.31	32.48	33.12	491,379	32.86
8/25/2025	32.67	32.85	32.48	32.66	521,947	32.41
8/22/2025	31.37	32.95	31.36	32.75	986,154	32.50
8/21/2025	31.03	31.44	30.97	31.29	379,587	31.05
8/20/2025	31.31	31.34	30.96	31.27	395,956	31.03
8/19/2025	31.17	31.73	31.10	31.24	392,607	31.00
8/18/2025	31.16	31.31	30.88	31.24	471,896	31.00
8/15/2025	31.67	31.85	31.17	31.21	580,554	30.97
8/14/2025	31.04	31.57	30.96	31.56	485,026	31.32
8/13/2025	31.18	31.63	30.93	31.57	580,320	31.33
8/12/2025	29.82	30.96	29.82	30.90	465,817	30.66
8/11/2025	29.74	30.01	29.46	29.61	414,649	29.38
8/08/2025	29.82	29.82	29.46	29.70	481,604	29.47
8/07/2025	30.18	30.18	29.36	29.47	509,594	29.24
8/06/2025	30.17	30.20	29.86	29.88	547,397	29.65
8/05/2025	30.31	30.38	29.41	30.13	821,885	29.90
8/04/2025	29.94	30.39	29.83	30.23	806,777	30.00
8/01/2025	29.96	30.12	29.29	29.91	828,541	29.68
7/31/2025	30.36	30.63	30.09	30.50	854,800	30.26
7/30/2025	31.26	31.38	30.54	30.78	537,092	30.54
7/29/2025	31.60	31.60	30.96	31.24	791,877	31.00
7/28/2025	31.40	31.55	31.26	31.37	703,346	31.13
7/25/2025	31.21	31.59	30.82	31.54	805,838	31.30
7/24/2025	32.12	32.12	31.22	31.37	983,548	31.13
7/23/2025	32.08	32.14	31.16	31.93	951,636	31.68
7/22/2025	31.40	31.60	31.15	31.27	1,179,203	31.03
7/21/2025	31.76	32.02	31.42	31.43	627,854	31.19
7/18/2025	31.75	32.00	31.36	31.72	756,713	31.48
7/17/2025	30.93	31.73	30.72	31.72	801,339	31.48
7/16/2025	30.87	31.08	30.27	30.98	552,818	30.74
7/15/2025	31.57	31.66	30.66	30.70	662,050	30.46
7/14/2025	31.20	31.75	31.13	31.74	516,060	31.50
7/11/2025	31.33	31.42	31.10	31.20	414,056	30.96
7/10/2025	31.28	31.88	31.28	31.67	506,059	31.43
7/09/2025	31.46	31.62	31.18	31.48	536,371	31.24
7/08/2025	30.93	31.75	30.83	31.34	653,665	31.10
7/07/2025	31.53	31.92	31.01	31.19	425,374	30.95
7/03/2025	31.67	32.03	31.67	31.79	327,462	31.54