United Community Banks, Inc. (UCB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
UCB Historical Performance
Short-Term Returns
UCB Stock Price Trajectory (2011–2026)
As of May 8, 2026, United Community Banks, Inc. (UCB) trades at $33.36, representing a +16.6% return over the past year. The stock has delivered a +10.2% total return over five years (-0.6% 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 -79.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+9.7% 1Y), HOMB (-6.8% 1Y), and SRCE (+20.0% 1Y), UCB has underperformed the peer group average. Compare UCB vs SFNC →
UCB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 33.83 | 33.83 | 33.31 | 33.39 | 1.07M | -1.24% |
| 2026-04-14 | 33.95 | 34.13 | 33.69 | 33.81 | 759K | -1.05% |
| 2026-04-13 | 33.85 | 34.20 | 33.58 | 34.17 | 599K | +0.53% |
| 2026-04-10 | 34.59 | 34.67 | 33.81 | 33.99 | 1000K | -2.44% |
| 2026-04-09 | 33.88 | 35.07 | 33.64 | 34.84 | 1.57M | +4.12% |
| 2026-04-08 | 33.52 | 33.72 | 33.23 | 33.46 | 900K | +3.08% |
| 2026-04-07 | 32.20 | 32.52 | 31.98 | 32.46 | 836K | +0.46% |
| 2026-04-06 | 31.97 | 32.36 | 31.82 | 32.31 | 554K | +0.69% |
| 2026-04-02 | 31.32 | 32.10 | 31.32 | 32.09 | 567K | +0.44% |
| 2026-04-01 | 31.72 | 32.27 | 31.57 | 31.95 | 760K | +1.46% |
| 2026-03-31 | 31.28 | 31.73 | 31.02 | 31.49 | 983K | +2.11% |
| 2026-03-30 | 31.11 | 31.23 | 30.78 | 30.84 | 750K | -0.29% |
| 2026-03-27 | 31.00 | 31.30 | 30.85 | 30.93 | 670K | -1.34% |
See UCB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UCB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UCB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonUCB — Frequently Asked Questions
Quick answers to the most common questions about buying UCB stock.
How has UCB stock performed recently?
UCB returned +16.6% over the past year, beating its 5-year annualized CAGR of -0.6%. 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 +16.6% 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 2011-2026, downloadable in CSV format.