Skip to main content
UCB logo

United Community Banks, Inc.

UCBNYSEFinancialsBanks - Regional

$34.09Today:- (-)1Y +13.65%

As of Oct 16, 2026 close

Market cap
$4.10B
P/E (TTM)
11.05
Forward P/E
8.02
Dividend yield
2.97%
52-week range
$28.65$37.18
Volume (live)
-
Avg. volume (3M)
904.33K

United Community Banks (UCB) Historical Stock Prices

Analyze United Community Banks (UCB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

United Community Banks (UCB) Interactive Price Chart

Interactive historical price chart showing United Community Banks stock price movements and trends across multiple time periods.

Loading chart...

UCB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UCB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202634.2334.6133.8334.0934.09911.92K
Oct 15, 202633.5034.0633.2734.0534.051.13M
Oct 14, 202632.8033.3132.7233.1633.161.20M
Oct 13, 202633.7433.8533.1633.3733.371.06M
Oct 12, 202633.2933.7833.2933.5833.58785.92K
Oct 9, 202633.4733.5833.1633.3833.38627.02K
Oct 8, 202633.0633.6332.9733.5833.581.07M
Oct 7, 202633.3433.4632.9833.2633.26994.74K
Oct 6, 202633.9734.1533.6333.7233.72990.29K
Oct 5, 202634.1634.2133.6633.8133.81988.43K
Oct 2, 202634.0134.4433.8834.1134.11910.69K
Oct 1, 202633.2433.7832.6433.7733.771.12M
Sep 30, 202633.6433.9833.1933.3533.35828.49K
Sep 29, 202634.1334.1633.5033.6033.60811.59K
Sep 28, 202634.3834.3833.8033.9933.991.06M
Sep 25, 202634.0134.4133.9534.2334.23994.16K
Sep 24, 202633.7034.0133.4133.8833.88659.81K
Sep 23, 202634.1334.2333.5033.5133.51708.00K
Sep 22, 202634.8634.8634.1934.1934.19785.86K
Sep 21, 202634.8334.9434.5934.5934.59609.79K
Sep 18, 202634.5834.7534.3234.6934.691.66M
Sep 17, 202635.1435.2434.6234.6434.64642.06K
Sep 16, 202635.5935.5934.1834.8434.841.15M
Sep 15, 202635.1235.6934.7935.3435.341.03M
Sep 14, 202635.2435.6935.0235.3835.12930.89K
Sep 11, 202635.5835.6634.9135.2935.03670.75K
Sep 10, 202635.0535.1934.6935.1534.89554.29K
Sep 9, 202635.1935.5234.8035.0434.78856.26K
Sep 8, 202635.5335.7135.2035.2935.03920.25K
Sep 4, 202635.1835.7335.1835.6435.38476.37K
Sep 3, 202635.2435.5635.1335.3935.13589.03K
Sep 2, 202634.4435.3034.3234.9734.71856.41K
Sep 1, 202634.7334.9134.0034.1133.86700.28K
Aug 31, 202635.1435.1834.7434.8434.58555.54K
Aug 28, 202635.3935.6035.1235.1834.92682.00K
Aug 27, 202634.8935.2434.6135.2334.97377.98K
Aug 26, 202635.2535.3734.9835.2234.96573.28K
Aug 25, 202635.4735.4735.0535.1134.85656.12K
Aug 24, 202635.6235.9435.3835.4035.14496.90K
Aug 21, 202635.8335.9135.2735.5835.32719.99K
Aug 20, 202635.5035.8035.3835.5335.27725.83K
Aug 19, 202636.4236.5535.2135.7535.49914.11K
Aug 18, 202636.8036.8036.2136.5536.28768.54K
Aug 17, 202635.9936.9235.9836.6336.361.20M
Aug 14, 202636.6837.0536.6336.7436.47750.02K
Aug 13, 202636.6336.8036.4236.7636.49850.87K
Aug 12, 202636.1736.4736.0336.4036.13616.74K
Aug 11, 202635.7336.2235.5536.1435.87864.69K
Aug 10, 202635.3435.5735.0935.4035.14714.37K
Aug 7, 202635.4935.7435.3035.5135.25685.29K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.