UCB Historical Stock Prices & CSV Downloads

United Community Banks, Inc. (UCB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	37.15	37.92	37.02	37.76	37.76	212,680
Oct 30, 2026	37.43	37.44	36.53	36.73	36.73	1,052,800
Oct 29, 2026	37.10	37.36	36.93	37.21	37.21	1,119,800
Oct 28, 2026	36.70	36.76	36.12	36.56	36.56	1,178,200
Oct 27, 2026	37.24	37.24	36.46	36.75	36.75	722,900
Oct 26, 2026	37.23	37.45	36.92	37.12	37.12	1,246,100
Oct 23, 2026	37.07	37.34	36.41	36.99	36.99	1,570,300
Oct 22, 2026	35.65	37.24	35.65	37.23	37.23	1,760,200
Oct 21, 2026	35.78	35.92	35.41	35.85	35.85	1,895,000
Oct 20, 2026	34.00	35.51	33.78	35.47	35.47	1,625,900
Oct 19, 2026	33.96	34.09	33.76	33.78	33.78	779,600
Oct 16, 2026	34.23	34.61	33.83	34.09	34.09	911,900
Oct 15, 2026	33.50	34.06	33.27	34.05	34.05	1,127,300
Oct 14, 2026	32.80	33.31	32.72	33.16	33.16	1,201,000
Oct 13, 2026	33.74	33.85	33.16	33.37	33.37	1,062,800
Oct 12, 2026	33.29	33.79	33.29	33.58	33.58	785,900
Oct 9, 2026	33.47	33.58	33.16	33.38	33.38	627,000
Oct 8, 2026	33.06	33.63	32.97	33.58	33.58	1,069,600
Oct 7, 2026	33.34	33.46	32.99	33.26	33.26	994,700
Oct 6, 2026	33.97	34.15	33.64	33.72	33.72	996,200
Oct 5, 2026	34.16	34.21	33.66	33.81	33.81	990,500
Oct 2, 2026	34.01	34.44	33.88	34.11	34.11	943,800
Oct 1, 2026	33.24	33.78	32.64	33.77	33.77	1,127,800
Sep 30, 2026	33.64	33.98	33.19	33.35	33.35	828,500
Sep 29, 2026	34.13	34.17	33.50	33.60	33.60	859,200

Historical stock data.