United Community Banks Stock Price History
NYSE: UCBFinanceMajor BanksUSD
33.38-0.20 (-0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UCB price history at a glance
The price history for United Community Banks (UCB) on this page begins on March 18, 2002, when the stock closed at $76.77; it most recently closed at $33.38 on October 5, 2026. The highest price in this record is $169.62, reached on March 5, 2007; the latest close is 80.3% below that peak. Across the 23 complete calendar years in the table, UCB finished higher in 11 and lower in 12. Its best year was 2013 (+76.4%) and its worst was 2009 (-74.3%).
Over roughly 25 years the share price changed -56.5%, a -3.3% compound annual price return (excluding dividends). In the last 12 months alone, UCB has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $169.62
- Date of high
- Mar 5, 2007
- Low since 2002
- $5.50
- Date of low
- Nov 15, 2010
- 52-week high
- $37.18
- 52-week low
- $28.65
- IPO year
- 2024
- Last close
- $33.38
UCB returns
1 week
-2.14%
1 month
-4.74%
3 months
-6.10%
6 months
-1.79%
Year to date
+6.92%
1 year
+4.25%
3 years
+33.95%
5 years
-1.71%
UCB price return, excluding dividends.
UCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.38 | +6.14% |
| 2025 | 31.45 | -1.26% |
| 2024 | 31.85 | +8.85% |
| 2023 | 29.26 | -13.43% |
| 2022 | 33.80 | -5.95% |
| 2021 | 35.94 | +26.37% |
| 2020 | 28.44 | -7.75% |
| 2019 | 30.83 | +34.86% |
| 2018 | 22.86 | -18.76% |
| 2017 | 28.14 | -5.00% |
| 2016 | 29.62 | +51.98% |
| 2015 | 19.49 | +4.28% |
| 2014 | 18.69 | +5.00% |
| 2013 | 17.80 | +76.41% |
| 2012 | 10.09 | +44.35% |
| 2011 | 6.99 | -28.31% |
| 2010 | 9.75 | -42.48% |
| 2009 | 16.95 | -74.31% |
| 2008 | 65.98 | -11.06% |
| 2007 | 74.19 | -52.66% |
| 2006 | 156.72 | +21.23% |
| 2005 | 129.27 | -1.00% |
| 2004 | 130.58 | +21.60% |
| 2003 | 107.39 | +34.06% |
| 2002* | 80.10 | +4.34% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
UCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.47 | 33.58 | 33.16 | 33.38 | -0.60% | |
| 33.06 | 33.63 | 32.98 | 33.58 | +0.96% | |
| 33.34 | 33.46 | 32.99 | 33.26 | -1.36% | |
| 33.97 | 34.15 | 33.64 | 33.72 | -0.27% | |
| 34.16 | 34.21 | 33.66 | 33.81 | -0.88% | |
| 34.01 | 34.44 | 33.88 | 34.11 | +1.01% | |
| 33.24 | 33.78 | 32.64 | 33.77 | +1.26% | |
| 33.64 | 33.98 | 33.19 | 33.35 | -0.74% | |
| 34.13 | 34.17 | 33.50 | 33.60 | -1.15% | |
| 34.39 | 34.39 | 33.80 | 33.99 | -0.70% | |
| 34.01 | 34.41 | 33.95 | 34.23 | +1.03% | |
| 33.70 | 34.01 | 33.41 | 33.88 | +1.10% | |
| 34.13 | 34.23 | 33.50 | 33.51 | -1.99% | |
| 34.86 | 34.86 | 34.19 | 34.19 | -1.16% | |
| 34.83 | 34.94 | 34.59 | 34.59 | -0.29% | |
| 34.58 | 34.75 | 34.32 | 34.69 | +0.14% | |
| 35.14 | 35.24 | 34.62 | 34.64 | -0.57% | |
| 35.59 | 35.59 | 34.18 | 34.84 | -1.41% | |
| 35.12 | 35.69 | 34.79 | 35.34 | -0.11% | |
| 35.24 | 35.69 | 35.02 | 35.38 | +0.26% | |
| 35.58 | 35.67 | 34.91 | 35.29 | +0.40% | |
| 35.05 | 35.19 | 34.69 | 35.15 | +0.31% | |
| 35.19 | 35.52 | 34.80 | 35.04 | -0.71% | |
| 35.53 | 35.71 | 35.21 | 35.29 | -0.98% | |
| 35.18 | 35.73 | 35.18 | 35.64 | +0.71% | |
| 35.24 | 35.56 | 35.13 | 35.39 | +1.20% | |
| 34.44 | 35.30 | 34.32 | 34.97 | +2.52% | |
| 34.73 | 34.91 | 34.00 | 34.11 | -2.10% | |
| 35.14 | 35.18 | 34.74 | 34.84 | -0.97% | |
| 35.39 | 35.60 | 35.12 | 35.18 | -0.14% | |
| 34.89 | 35.25 | 34.61 | 35.23 | +0.03% | |
| 35.25 | 35.37 | 34.98 | 35.22 | +0.31% | |
| 35.47 | 35.47 | 35.05 | 35.11 | -0.82% | |
| 35.62 | 35.94 | 35.38 | 35.40 | -0.51% | |
| 35.83 | 35.91 | 35.28 | 35.58 | +0.14% | |
| 35.50 | 35.81 | 35.38 | 35.53 | -0.62% | |
| 36.42 | 36.55 | 35.21 | 35.75 | -2.19% | |
| 36.80 | 36.80 | 36.21 | 36.55 | -0.22% | |
| 35.99 | 36.92 | 35.98 | 36.63 | -0.30% | |
| 36.68 | 37.05 | 36.63 | 36.74 | -0.05% | |
| 36.63 | 36.80 | 36.43 | 36.76 | +0.99% | |
| 36.17 | 36.47 | 36.04 | 36.40 | +0.72% | |
| 35.73 | 36.22 | 35.55 | 36.14 | +2.09% | |
| 35.34 | 35.57 | 35.09 | 35.40 | -0.31% | |
| 35.49 | 35.74 | 35.30 | 35.51 | -0.53% | |
| 36.25 | 36.28 | 35.68 | 35.70 | -1.03% | |
| 36.16 | 36.21 | 35.93 | 36.07 | -0.19% | |
| 35.82 | 36.32 | 35.62 | 36.14 | +0.87% | |
| 34.92 | 36.04 | 34.92 | 35.83 | +1.10% | |
| 35.43 | 35.61 | 35.08 | 35.44 | +0.43% | |
| 35.85 | 35.85 | 35.26 | 35.29 | -0.84% | |
| 35.37 | 35.73 | 35.31 | 35.59 | -0.25% | |
| 35.31 | 35.72 | 35.29 | 35.68 | +1.45% | |
| 35.38 | 35.66 | 35.17 | 35.17 | -0.23% | |
| 34.97 | 35.52 | 34.89 | 35.25 | +1.03% | |
| 34.63 | 34.93 | 34.33 | 34.89 | -0.29% | |
| 35.36 | 35.36 | 34.75 | 34.99 | -1.02% | |
| 35.49 | 35.82 | 34.81 | 35.35 | -1.89% | |
| 36.39 | 36.52 | 35.96 | 36.03 | -1.15% | |
| 36.78 | 37.08 | 36.17 | 36.45 | -1.73% | |
| 36.13 | 37.18 | 35.98 | 37.09 | +3.03% | |
| 35.63 | 36.33 | 35.31 | 36.00 | +1.10% | |
| 35.60 | 35.79 | 35.37 | 35.61 | +0.20% | |
| 35.69 | 35.73 | 35.26 | 35.54 | -0.03% | |
| 35.22 | 35.63 | 35.18 | 35.55 | +0.82% | |
| 34.61 | 35.41 | 34.61 | 35.26 | +1.94% | |
| 35.18 | 35.29 | 34.35 | 34.59 | -2.01% | |
| 35.89 | 35.98 | 35.30 | 35.30 | -0.98% | |
| 35.35 | 35.81 | 35.27 | 35.65 | +0.45% | |
| 36.20 | 36.30 | 35.17 | 35.49 | -1.55% | |
| 35.33 | 36.20 | 35.17 | 36.05 | +2.74% | |
| 35.23 | 35.45 | 35.05 | 35.09 | -0.76% | |
| 35.37 | 35.62 | 35.07 | 35.36 | -0.70% | |
| 35.32 | 35.66 | 35.14 | 35.61 | +1.57% | |
| 34.62 | 35.19 | 34.58 | 35.06 | +1.48% | |
| 34.05 | 34.67 | 33.90 | 34.55 | +1.50% | |
| 33.61 | 34.13 | 33.43 | 34.04 | +1.98% | |
| 32.96 | 33.40 | 32.85 | 33.38 | +1.61% | |
| 32.73 | 33.08 | 32.71 | 32.85 | +0.89% | |
| 32.99 | 33.34 | 32.16 | 32.56 | -2.25% | |
| 33.79 | 33.99 | 33.18 | 33.31 | -0.42% | |
| 34.57 | 34.81 | 33.34 | 33.45 | -3.41% | |
| 34.50 | 34.77 | 34.47 | 34.63 | +1.05% | |
| 34.24 | 34.40 | 33.66 | 34.27 | +0.88% | |
| 34.05 | 34.28 | 33.85 | 33.97 | +0.68% | |
| 33.53 | 34.36 | 33.51 | 33.74 | +1.44% | |
| 33.20 | 33.83 | 33.20 | 33.26 | -0.24% | |
| 33.34 | 33.59 | 33.23 | 33.34 | +0.36% | |
| 32.78 | 33.28 | 32.77 | 33.22 | +3.01% | |
| 32.54 | 32.64 | 32.12 | 32.25 | -1.92% | |
| 32.22 | 33.01 | 32.22 | 32.88 | +1.76% | |
| 32.62 | 32.81 | 32.16 | 32.31 | -1.94% | |
| 33.09 | 33.29 | 32.92 | 32.95 | -0.45% | |
| 33.07 | 33.38 | 32.77 | 33.10 | -0.60% | |
| 33.65 | 33.79 | 33.17 | 33.30 | -0.89% | |
| 33.27 | 33.83 | 33.27 | 33.60 | +1.14% | |
| 33.32 | 33.52 | 33.13 | 33.22 | -0.18% | |
| 33.04 | 33.37 | 32.68 | 33.28 | -0.06% | |
| 32.59 | 33.43 | 32.35 | 33.30 | +2.56% | |
| 32.51 | 32.60 | 32.06 | 32.47 | -0.34% | |
| 32.21 | 32.73 | 32.15 | 32.58 | +1.62% | |
| 32.67 | 32.67 | 31.84 | 32.06 | -1.84% | |
| 32.50 | 32.83 | 32.07 | 32.66 | +1.46% | |
| 32.59 | 32.80 | 32.13 | 32.19 | -1.77% | |
| 32.82 | 32.91 | 31.96 | 32.77 | +0.12% | |
| 33.57 | 33.70 | 32.69 | 32.73 | -1.89% | |
| 33.55 | 33.71 | 33.28 | 33.36 | -0.60% | |
| 33.96 | 34.10 | 33.43 | 33.56 | -1.12% | |
| 33.91 | 34.26 | 33.81 | 33.94 | +1.07% | |
| 33.36 | 33.71 | 33.09 | 33.58 | +1.18% | |
| 33.21 | 33.66 | 33.12 | 33.19 | -0.98% | |
| 33.46 | 33.82 | 33.08 | 33.52 | +0.57% | |
| 32.86 | 33.69 | 32.75 | 33.33 | +0.54% | |
| 33.46 | 33.77 | 33.05 | 33.15 | -1.46% | |
| 34.11 | 34.35 | 33.55 | 33.64 | -0.15% | |
| 33.10 | 33.91 | 33.08 | 33.69 | +1.84% | |
| 33.59 | 33.79 | 32.95 | 33.08 | -1.75% | |
| 33.05 | 33.68 | 32.85 | 33.67 | +2.37% | |
| 33.13 | 33.26 | 32.66 | 32.89 | -0.87% | |
| 33.46 | 34.71 | 32.37 | 33.18 | -3.29% | |
| 33.97 | 34.62 | 33.97 | 34.31 | +0.47% | |
| 33.87 | 34.84 | 33.81 | 34.15 | +2.15% | |
| 33.24 | 33.54 | 33.24 | 33.43 | +0.12% | |
| 33.83 | 33.83 | 33.31 | 33.39 | -1.24% | |
| 33.97 | 34.13 | 33.69 | 33.81 | -1.05% | |
| 33.78 | 34.19 | 33.58 | 34.17 | +0.53% | |
| 34.67 | 34.67 | 33.81 | 33.99 | -2.44% | |
| 33.88 | 35.07 | 33.64 | 34.84 | +4.12% | |
| 33.28 | 33.72 | 33.23 | 33.46 | +3.08% | |
| 32.20 | 32.52 | 31.98 | 32.46 | +0.46% | |
| 32.05 | 32.36 | 31.82 | 32.31 | +0.69% | |
| 31.54 | 32.11 | 31.32 | 32.09 | +0.44% | |
| 31.57 | 32.27 | 31.57 | 31.95 | +1.46% | |
| 31.28 | 31.73 | 31.02 | 31.49 | +2.11% | |
| 31.11 | 31.23 | 30.78 | 30.84 | -0.29% | |
| 31.01 | 31.30 | 30.84 | 30.93 | -1.34% | |
| 30.98 | 31.41 | 30.93 | 31.35 | +0.45% | |
| 31.42 | 31.53 | 30.93 | 31.21 | +0.42% | |
| 30.38 | 31.31 | 30.36 | 31.08 | +1.40% | |
| 30.91 | 31.33 | 30.46 | 30.65 | +1.79% | |
| 30.01 | 30.12 | 29.63 | 30.11 | +0.70% | |
| 29.72 | 30.09 | 29.45 | 29.90 | +0.64% | |
| 29.92 | 30.08 | 29.51 | 29.71 | -0.80% | |
| 30.35 | 30.36 | 29.70 | 29.95 | +0.13% | |
| 30.27 | 30.50 | 29.89 | 29.91 | -0.10% | |
| 30.21 | 30.26 | 29.70 | 29.94 | -0.80% | |
| 29.65 | 30.46 | 29.64 | 30.18 | -0.89% | |
| 30.45 | 30.69 | 30.06 | 30.45 | -0.52% | |
| 30.53 | 31.25 | 30.17 | 30.61 | +0.07% | |
| 30.27 | 30.83 | 29.38 | 30.59 | -1.10% | |
| 31.08 | 31.18 | 30.42 | 30.93 | -3.43% | |
| 32.19 | 32.36 | 31.71 | 32.03 | -1.57% | |
| 32.48 | 32.82 | 32.27 | 32.54 | +0.43% | |
| 31.57 | 32.72 | 31.33 | 32.40 | -0.34% | |
| 31.56 | 32.80 | 31.35 | 32.51 | +1.06% | |
| 33.61 | 33.74 | 31.97 | 32.17 | -6.29% | |
| 33.78 | 34.36 | 33.74 | 34.33 | +1.96% | |
| 33.33 | 33.80 | 33.16 | 33.67 | +1.72% | |
| 33.29 | 33.54 | 32.91 | 33.10 | -0.63% | |
| 34.34 | 34.70 | 32.98 | 33.31 | -4.12% | |
| 34.52 | 34.88 | 34.12 | 34.74 | +0.55% | |
| 34.36 | 34.56 | 34.16 | 34.55 | -0.03% | |
| 34.90 | 35.47 | 34.40 | 34.56 | -0.89% | |
| 34.85 | 35.11 | 34.29 | 34.87 | +0.90% | |
| 34.64 | 34.80 | 34.16 | 34.56 | +0.06% | |
| 35.34 | 35.54 | 33.98 | 34.54 | -1.23% | |
| 35.69 | 35.96 | 34.80 | 34.97 | -1.13% | |
| 35.86 | 35.98 | 34.98 | 35.37 | -1.45% | |
| 36.17 | 36.50 | 35.88 | 35.89 | -1.70% | |
| 36.42 | 36.77 | 36.29 | 36.51 | +1.22% | |
| 35.99 | 36.37 | 35.64 | 36.07 | +0.53% | |
| 35.70 | 36.25 | 35.52 | 35.88 | +1.44% | |
| 35.04 | 35.95 | 34.83 | 35.37 | +1.09% | |
| 34.33 | 35.36 | 34.06 | 34.99 | +1.63% | |
| 34.37 | 34.69 | 34.01 | 34.43 | -0.78% | |
| 34.39 | 34.77 | 34.20 | 34.70 | +1.37% | |
| 34.13 | 34.53 | 34.00 | 34.23 | +0.65% | |
| 33.74 | 34.11 | 33.61 | 34.01 | +1.31% | |
| 33.83 | 34.20 | 33.26 | 33.57 | -0.89% | |
| 34.90 | 34.97 | 33.77 | 33.87 | -3.53% | |
| 35.09 | 35.72 | 34.95 | 35.11 | -0.11% | |
| 33.75 | 35.37 | 33.75 | 35.15 | +4.93% | |
| 33.34 | 33.99 | 33.34 | 33.50 | -1.06% | |
| 33.85 | 34.05 | 33.64 | 33.86 | -0.15% | |
| 33.30 | 34.15 | 33.30 | 33.91 | +1.56% | |
| 31.33 | 33.68 | 31.33 | 33.39 | +2.80% | |
| 32.83 | 32.98 | 32.45 | 32.48 | -0.64% | |
| 32.68 | 32.94 | 32.57 | 32.69 | -1.06% | |
| 33.31 | 33.43 | 32.84 | 33.04 | -0.72% | |
| 32.41 | 33.59 | 32.41 | 33.28 | +2.31% | |
| 32.34 | 32.72 | 32.02 | 32.53 | +0.84% | |
| 31.86 | 32.34 | 31.77 | 32.26 | +0.47% | |
| 31.31 | 32.54 | 31.31 | 32.11 | +2.10% | |
| 31.14 | 31.56 | 30.73 | 31.45 | +0.74% | |
| 31.65 | 31.79 | 31.15 | 31.22 | -1.36% | |
| 31.84 | 31.84 | 31.58 | 31.65 | -0.63% | |
| 32.39 | 32.46 | 31.80 | 31.85 | -1.30% | |
| 32.60 | 32.60 | 32.03 | 32.27 | -0.77% | |
| 32.37 | 32.55 | 32.15 | 32.52 | +0.25% | |
| 32.73 | 32.82 | 32.35 | 32.44 | -0.03% | |
| 32.26 | 32.66 | 32.26 | 32.45 | +0.59% | |
| 32.25 | 32.51 | 31.95 | 32.26 | -0.31% | |
| 32.66 | 32.72 | 32.28 | 32.36 | -0.31% | |
| 32.27 | 32.83 | 32.23 | 32.46 | +0.56% | |
| 32.45 | 32.47 | 32.03 | 32.28 | 0.00% | |
| 32.41 | 32.67 | 32.11 | 32.28 | -0.34% | |
| 32.59 | 32.61 | 32.04 | 32.39 | -0.09% | |
| 32.38 | 32.89 | 32.17 | 32.42 | +0.12% | |
| 31.33 | 32.69 | 31.32 | 32.38 | +3.09% | |
| 31.57 | 31.91 | 31.26 | 31.41 | +0.64% | |
| 31.28 | 31.65 | 31.04 | 31.21 | +0.32% | |
| 31.13 | 31.29 | 31.06 | 31.11 | -0.80% | |
| 31.19 | 31.40 | 31.10 | 31.36 | +0.22% | |
| 30.79 | 31.52 | 30.70 | 31.29 | +1.89% | |
| 31.09 | 31.45 | 30.67 | 30.71 | -0.81% | |
| 30.44 | 31.00 | 30.40 | 30.96 | +1.31% | |
| 30.84 | 31.01 | 30.53 | 30.56 | -1.20% | |
| 31.00 | 31.39 | 30.93 | 30.93 | -0.96% | |
| 30.41 | 31.62 | 30.39 | 31.23 | +2.93% | |
| 30.46 | 30.58 | 30.24 | 30.34 | -0.62% | |
| 29.85 | 30.91 | 29.77 | 30.53 | +2.62% | |
| 30.05 | 30.55 | 29.51 | 29.75 | -0.07% | |
| 29.37 | 29.81 | 29.36 | 29.77 | +1.43% | |
| 28.87 | 29.58 | 28.82 | 29.35 | +1.42% | |
| 30.09 | 30.13 | 28.86 | 28.94 | -4.30% | |
| 29.88 | 30.31 | 29.48 | 30.24 | +0.87% | |
| 29.93 | 30.35 | 29.69 | 29.98 | -0.50% | |
| 30.41 | 30.75 | 30.09 | 30.13 | -0.46% | |
| 30.12 | 30.32 | 29.71 | 30.27 | +0.60% | |
| 30.03 | 30.35 | 29.92 | 30.09 | +0.40% | |
| 29.45 | 29.98 | 29.23 | 29.97 | +1.63% | |
| 29.36 | 29.67 | 29.11 | 29.49 | +0.14% | |
| 29.22 | 29.71 | 29.10 | 29.45 | +0.96% | |
| 29.11 | 29.36 | 28.79 | 29.17 | -0.58% | |
| 28.98 | 29.34 | 28.65 | 29.34 | +0.48% | |
| 28.95 | 29.28 | 28.75 | 29.20 | -0.24% | |
| 29.03 | 29.50 | 28.94 | 29.27 | +0.14% | |
| 29.51 | 30.01 | 28.94 | 29.23 | -1.95% | |
| 30.00 | 30.00 | 29.58 | 29.81 | -0.86% | |
| 30.11 | 30.22 | 29.84 | 30.07 | +0.47% | |
| 30.23 | 30.38 | 29.86 | 29.93 | +0.23% | |
| 30.28 | 30.28 | 29.72 | 29.86 | -0.67% | |
| 31.07 | 31.40 | 29.04 | 30.06 | -0.53% | |
| 30.51 | 30.61 | 30.22 | 30.22 | -0.89% | |
| 30.14 | 30.68 | 30.04 | 30.49 | +1.77% | |
| 29.82 | 30.05 | 29.41 | 29.96 | +1.63% | |
| 31.24 | 31.40 | 29.28 | 29.48 | -6.56% | |
| 32.54 | 32.64 | 31.39 | 31.55 | -2.62% | |
| 31.31 | 32.63 | 31.23 | 32.40 | +2.89% | |
| 30.99 | 31.54 | 30.82 | 31.49 | +3.25% | |
| 32.16 | 32.39 | 30.47 | 30.50 | -4.75% | |
| 31.98 | 32.24 | 31.65 | 32.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UCB chart for longer ranges.