United Community Banks, Inc. (UCB) Stock Price History

Historical prices from 2000 to 2026

$35.61+0.55 (+1.57%)close Jun 26

Returns

1M: +6.0%
3M: +13.6%
YTD: +13.2%
1Y: +19.1%
3Y: +13.5%
5Y: +2.3%

ATH$162.00Mar 2007-78.0%

ATL$0.50Jan 2000pre-split

Avg Vol (50D)793K/ day

52-Week Range$28.65 — $36.77

LowCurrent: $35.61High

Loading 10-year price history...

UCB Historical Performance

1 YearTotal Return

+22.4%

Price: +19.1%Div: +3.4%

3 YearsTotal Return

+53.8%

CAGR: +15.4%

Price: +46.3%

5 YearsTotal Return

+19.0%

CAGR: +3.5%

Price: +12.1%

YTD

+13.2%

UCB Annual Returns

Year-by-year price performance · 2002–2026

Best+8548.3%2002

Worst-73.5%2009

Up years13/25

2002+8548.3%

2003+28.4%

2004+82.4%

2005-2.3%

2006+21.2%

2007-52.0%

2008-11.4%

2009-73.5%

2010-44.0%

2011-28.3%

2012+30.6%

2013+78.2%

2014+7.4%

2015+4.3%

2016+55.4%

2017-5.2%

2018-23.4%

2019+41.2%

2020-8.2%

2021+27.6%

2022-6.5%

2023-13.2%

2024+10.8%

2025-1.0%

2026+2.3%

2002 annual price return: +8548.3%
2003 annual price return: +28.4%
2004 annual price return: +82.4%
2005 annual price return: -2.3%
2006 annual price return: +21.2%
2007 annual price return: -52.0%
2008 annual price return: -11.4%
2009 annual price return: -73.5%
2010 annual price return: -44.0%
2011 annual price return: -28.3%
2012 annual price return: +30.6%
2013 annual price return: +78.2%
2014 annual price return: +7.4%
2015 annual price return: +4.3%
2016 annual price return: +55.4%
2017 annual price return: -5.2%
2018 annual price return: -23.4%
2019 annual price return: +41.2%
2020 annual price return: -8.2%
2021 annual price return: +27.6%
2022 annual price return: -6.5%
2023 annual price return: -13.2%
2024 annual price return: +10.8%
2025 annual price return: -1.0%
2026 annual price return: +2.3%

LessMore

UCB Stock Price Trajectory (2000–2026)

As of June 28, 2026, United Community Banks, Inc. (UCB) trades at $35.61, representing a +19.1% return over the past year. The stock has delivered a +19.0% total return over five years (+2.3% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $162.00 on March 9, 2007. From this peak, UCB has corrected -78.0%, currently trading 10% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers SFNC (+20.5% 1Y), HOMB (+2.3% 1Y), and SRCE (+32.8% 1Y), UCB has underperformed the peer group average. Compare UCB vs SFNC →

UCB Historical Price Data · from 2000

Rows 1–50 of 6,660

Date	Open	High	Low	Close	Volume	Change %
2026-06-26	35.32	35.66	35.14	35.61	1.48M	+1.57%
2026-06-25	34.62	35.19	34.58	35.06	1.03M	+1.48%
2026-06-24	34.12	34.66	33.90	34.55	1.06M	+1.50%
2026-06-23	33.45	34.13	33.42	34.04	1.01M	+1.98%
2026-06-22	33.01	33.40	32.85	33.38	1.00M	+1.61%
2026-06-18	32.73	33.08	32.70	32.85	1.64M	+0.89%
2026-06-17	32.99	33.34	32.16	32.56	1.29M	-2.25%
2026-06-16	33.79	33.99	33.17	33.31	955K	-0.42%
2026-06-15	34.60	34.81	33.34	33.45	991K	-3.41%
2026-06-12	34.50	34.77	34.47	34.63	930K	+1.05%
2026-06-11	34.24	34.40	33.66	34.27	1.17M	+0.88%
2026-06-10	34.01	34.27	33.85	33.97	445K	+0.68%
2026-06-09	33.53	34.36	33.51	33.74	832K	+1.44%
2026-06-08	33.20	33.83	33.20	33.26	1.05M	-0.24%
2026-06-05	33.37	33.59	33.23	33.34	602K	+0.36%
2026-06-04	32.79	33.27	32.77	33.22	756K	+3.01%
2026-06-03	32.54	32.64	32.12	32.25	863K	-1.92%
2026-06-02	32.22	33.01	32.22	32.88	1.96M	+1.76%
2026-06-01	32.52	32.80	32.16	32.31	1.12M	-1.94%
2026-05-29	33.09	33.28	32.91	32.95	474K	-0.45%
2026-05-28	33.07	33.38	32.77	33.10	510K	-0.60%
2026-05-27	33.65	33.79	33.17	33.30	545K	-0.89%
2026-05-26	33.27	33.83	33.27	33.60	725K	+1.14%
2026-05-22	33.32	33.52	33.13	33.22	162K	-0.18%
2026-05-21	33.04	33.37	32.68	33.28	506K	-0.06%
2026-05-20	32.59	33.43	32.35	33.30	708K	+2.56%
2026-05-19	32.45	32.60	32.06	32.47	331K	-0.34%
2026-05-18	32.21	32.73	32.15	32.58	434K	+1.62%
2026-05-15	32.67	32.67	31.84	32.06	659K	-1.84%
2026-05-14	32.55	32.84	32.51	32.66	511K	+1.46%
2026-05-13	32.59	32.80	32.13	32.19	546K	-1.77%
2026-05-12	32.59	32.91	31.95	32.77	792K	+0.12%
2026-05-11	33.70	33.70	32.69	32.73	724K	-1.89%
2026-05-08	33.55	33.70	33.27	33.36	588K	-0.60%
2026-05-07	33.87	34.09	33.43	33.56	507K	-1.12%
2026-05-06	34.22	34.26	33.81	33.94	597K	+1.07%
2026-05-05	33.36	33.70	33.09	33.58	242K	+1.18%
2026-05-04	33.21	33.66	33.12	33.19	505K	-0.98%
2026-05-01	33.46	33.82	33.08	33.52	382K	+0.57%
2026-04-30	32.86	33.69	32.75	33.33	399K	+0.54%
2026-04-29	33.46	33.77	33.05	33.15	770K	-1.46%
2026-04-28	34.08	34.35	33.55	33.64	680K	-0.15%
2026-04-27	33.10	33.91	33.08	33.69	481K	+1.84%
2026-04-24	33.59	33.59	32.95	33.08	654K	-1.75%
2026-04-23	33.05	33.67	32.85	33.67	857K	+2.37%
2026-04-22	33.05	33.26	32.66	32.89	931K	-0.87%
2026-04-21	33.46	34.71	32.37	33.18	1.72M	-3.29%
2026-04-20	34.20	34.62	33.97	34.31	940K	+0.47%
2026-04-17	33.87	34.84	33.81	34.15	1.13M	+2.15%
2026-04-16	33.24	33.53	33.24	33.43	736K	+0.12%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

UCB — Frequently Asked Questions

Quick answers to the most common questions about buying UCB stock.

How has UCB stock performed recently?

UCB returned +19.1% over the past year, beating its 5-year annualized CAGR of +2.3%. The stock trades above its 200-day moving average, confirming the uptrend.

What is UCB's all-time high price?

United Community Banks, Inc. reached $162.00 on 2007-03-09. The 52-week high is $36.77. Current 1-year return of +19.1% places the stock closer to historical peaks.

Where can I download UCB historical price data?

This page provides UCB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.

UCB Stock Price Trajectory (2000–2026)

When compared to Financial Services sector peers SFNC (+20.5% 1Y), HOMB (+2.3% 1Y), and SRCE (+32.8% 1Y), UCB has underperformed the peer group average. Compare UCB vs SFNC →

Date

Open

High

Low

Volume

Change %

2026-06-26

35.32

35.66

35.14

35.61

1.48M

+1.57%

2026-06-25

34.62

35.19

34.58

35.06

1.03M

+1.48%

2026-06-24

34.12

34.66

33.90

34.55

1.06M

+1.50%

2026-06-23

33.45

34.13

33.42

34.04

1.01M

+1.98%

2026-06-22

33.01

33.40

32.85

33.38

1.00M

+1.61%

2026-06-18

32.73

33.08

32.70

32.85

1.64M

+0.89%

2026-06-17

32.99

33.34

32.16

32.56

1.29M

-2.25%

2026-06-16

33.79

33.99

33.17

33.31

955K

-0.42%

2026-06-15

34.60

34.81

33.34

33.45

991K

-3.41%

2026-06-12

34.50

34.77

34.47

34.63

930K

+1.05%

2026-06-11

34.24

34.40

33.66

34.27

1.17M

+0.88%

2026-06-10

34.01

34.27

33.85

33.97

445K

+0.68%

2026-06-09

33.53

34.36

33.51

33.74

832K

+1.44%

2026-06-08

33.20

33.83

33.20

33.26

1.05M

-0.24%

2026-06-05

33.37

33.59

33.23

33.34

602K

+0.36%

2026-06-04

32.79

33.27

32.77

33.22

756K

+3.01%

2026-06-03

32.54

32.64

32.12

32.25

863K

-1.92%

2026-06-02

32.22

33.01

32.22

32.88

1.96M

+1.76%

2026-06-01

32.52

32.80

32.16

32.31

1.12M

-1.94%

2026-05-29

33.09

33.28

32.91

32.95

474K

-0.45%

2026-05-28

33.07

33.38

32.77

33.10

510K

-0.60%

2026-05-27

33.65

33.79

33.17

33.30

545K

-0.89%

2026-05-26

33.27

33.83

33.27

33.60

725K

+1.14%

2026-05-22

33.32

33.52

33.13

33.22

162K

-0.18%

2026-05-21

33.04

33.37

32.68

33.28

506K

-0.06%

2026-05-20

32.59

33.43

32.35

33.30

708K

+2.56%

2026-05-19

32.45

32.60

32.06

32.47

331K

-0.34%

2026-05-18

32.21

32.73

32.15

32.58

434K

+1.62%

2026-05-15

32.67

31.84

32.06

659K

-1.84%

2026-05-14

32.55

32.84

32.51

32.66

511K

+1.46%

2026-05-13

32.59

32.80

32.13

32.19

546K

-1.77%

2026-05-12

32.59

32.91

31.95

32.77

792K

+0.12%

2026-05-11

33.70

32.69

32.73

724K

-1.89%

2026-05-08

33.55

33.70

33.27

33.36

588K

-0.60%

2026-05-07

33.87

34.09

33.43

33.56

507K

-1.12%

2026-05-06

34.22

34.26

33.81

33.94

597K

+1.07%

2026-05-05

33.36

33.70

33.09

33.58

242K

+1.18%

2026-05-04

33.21

33.66

33.12

33.19

505K

-0.98%

2026-05-01

33.46

33.82

33.08

33.52

382K

+0.57%

2026-04-30

32.86

33.69

32.75

33.33

399K

+0.54%

2026-04-29

33.46

33.77

33.05

33.15

770K

-1.46%

2026-04-28

34.08

34.35

33.55

33.64

680K

-0.15%

2026-04-27

33.10

33.91

33.08

33.69

481K

+1.84%

2026-04-24

33.59

32.95

33.08

654K

-1.75%

2026-04-23

33.05

33.67

32.85

33.67

857K

+2.37%

2026-04-22

33.05

33.26

32.66

32.89

931K

-0.87%

2026-04-21

33.46

34.71

32.37

33.18

1.72M

-3.29%

2026-04-20

34.20

34.62

33.97

34.31

940K

+0.47%

2026-04-17

33.87

34.84

33.81

34.15

1.13M

+2.15%

2026-04-16

33.24

33.53

33.24

33.43

736K

+0.12%

United Community Banks, Inc. (UCB) Stock Price History

UCB Historical Performance

UCB Annual Returns

Download Historical Data

UCB Stock Price Trajectory (2000–2026)

UCB Historical Price Data · from 2000

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

United Community Banks, Inc. (UCB) Stock Price History

UCB Historical Performance

UCB Annual Returns

Download Historical Data

UCB Stock Price Trajectory (2000–2026)

UCB Historical Price Data · from 2000

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison