UNB
Union Bankshares (UNB)
NASDAQ
$23.06+$0.05 (+0.24%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $113.8M
    Market Cap
  • -1.26%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.20%
    Low Price$23.00
    High Price$23.98
  • 3 Months
    -5.43%
    Low Price$23.00
    High Price$25.33
  • 1 Year
    -1.26%
    Low Price$20.58
    High Price$25.82
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
23.16
23.17
23.00
23.00
0.00%
4,817
09/30/2026
23.07
23.07
23.00
23.00
-0.30%
1,880
09/29/2026
23.10
23.25
23.07
23.07
-0.30%
3,553
09/28/2026
23.77
23.79
23.14
23.14
-1.95%
5,358
09/25/2026
23.47
23.60
23.47
23.60
+0.43%
856
09/24/2026
23.55
23.55
23.46
23.50
+0.43%
2,184
09/23/2026
23.35
23.79
23.35
23.40
-0.43%
4,081
09/22/2026
23.79
23.80
23.50
23.50
-0.59%
4,937
09/21/2026
23.96
23.99
23.64
23.64
-1.34%
2,993
09/18/2026
23.93
23.96
23.67
23.96
-0.08%
4,123
09/17/2026
23.88
23.98
23.50
23.98
+1.57%
8,100
09/16/2026
23.60
23.85
23.60
23.61
+0.13%
4,577
09/15/2026
23.63
23.95
23.58
23.58
-1.21%
6,832
09/14/2026
23.78
23.97
23.75
23.87
+0.51%
4,370
09/11/2026
23.81
23.83
23.75
23.75
-0.63%
1,924
09/10/2026
23.75
23.92
23.75
23.90
+0.13%
1,975
09/09/2026
23.78
23.90
23.78
23.87
-0.13%
2,359
09/08/2026
23.78
23.98
23.65
23.90
+0.50%
2,730
09/04/2026
23.61
23.78
23.61
23.78
-0.36%
2,874
09/03/2026
23.80
23.97
23.80
23.87
+0.40%
1,899
09/02/2026
23.55
24.00
23.55
23.77
+0.04%
7,110
09/01/2026
23.78
23.78
23.55
23.76
+0.78%
5,552
08/31/2026
23.50
23.58
23.50
23.58
-0.11%
1,503
08/28/2026
23.40
23.69
23.40
23.60
+0.64%
2,391
08/27/2026
23.58
23.59
23.45
23.45
-0.21%
3,663
08/26/2026
23.76
23.77
23.50
23.50
-1.09%
4,749
08/25/2026
23.69
23.83
23.50
23.76
+0.21%
6,880
08/24/2026
23.80
24.00
23.71
23.71
-1.17%
8,097
08/21/2026
23.90
24.12
23.80
23.99
+0.80%
3,802
08/20/2026
24.50
24.55
23.51
23.80
-2.02%
21,090
08/19/2026
24.23
24.40
23.94
24.29
+0.58%
2,138
08/18/2026
24.34
24.42
24.15
24.15
-1.11%
6,555
08/17/2026
24.51
24.60
24.42
24.42
-0.69%
4,337
08/14/2026
24.39
24.59
24.28
24.59
0.00%
6,856
08/13/2026
24.39
24.59
24.20
24.59
+1.49%
4,856
08/12/2026
24.35
24.36
23.76
24.23
-0.49%
4,342
08/11/2026
23.88
24.35
23.67
24.35
+2.79%
10,456
08/10/2026
23.65
23.74
23.50
23.69
+0.59%
9,514
08/07/2026
23.88
23.88
23.40
23.55
-0.13%
5,278
08/06/2026
23.89
23.89
23.50
23.58
-0.84%
3,517
08/05/2026
23.70
23.78
23.38
23.78
+1.19%
6,868
08/04/2026
23.43
23.75
23.25
23.50
-0.68%
8,481
08/03/2026
23.33
23.75
23.33
23.66
+2.74%
6,467
07/31/2026
23.40
23.69
23.03
23.03
-1.07%
7,508
07/30/2026
23.36
23.67
23.28
23.28
-1.06%
13,218
07/29/2026
23.30
23.60
23.04
23.53
+0.73%
10,435
07/28/2026
23.48
23.69
23.35
23.36
-1.10%
6,919
07/27/2026
24.69
24.69
23.24
23.62
-3.36%
14,288
07/27/2026
$0.36 Dividend
07/24/2026
24.88
25.04
24.06
24.44
+0.53%
22,920
07/23/2026
24.34
24.48
23.85
24.31
-0.56%
6,295
07/22/2026
24.76
24.86
24.27
24.45
-1.23%
4,286
07/21/2026
24.90
26.02
24.65
24.76
-1.45%
6,349
07/20/2026
24.89
26.02
24.64
25.12
+0.35%
8,317
07/17/2026
24.90
25.60
24.90
25.03
-1.17%
3,936
07/16/2026
25.14
25.62
24.97
25.33
+1.58%
8,607
07/15/2026
24.61
24.93
24.38
24.93
+2.02%
2,664
07/15/2026
$0.61 Earnings
07/14/2026
24.44
24.74
24.44
24.44
+2.61%
4,752
07/13/2026
24.69
24.69
23.82
23.82
-2.74%
4,918
07/10/2026
24.05
24.49
23.96
24.49
+1.22%
4,347
07/09/2026
24.15
24.19
24.15
24.19
+1.28%
1,786
07/08/2026
24.27
24.27
23.89
23.89
-2.30%
2,113
07/07/2026
25.51
25.51
24.41
24.45
-3.35%
7,261
07/06/2026
24.82
25.30
24.59
25.30
+0.39%
7,980
07/02/2026
24.54
25.20
24.46
25.20
+3.61%
7,427
07/01/2026
23.94
24.32
23.85
24.32
+1.73%
12,797
06/30/2026
23.70
23.94
23.23
23.91
+0.37%
12,183
06/29/2026
24.74
24.74
23.55
23.82
-2.70%
18,066
06/26/2026
26.03
26.03
24.48
24.48
-5.19%
373,126
06/25/2026
24.80
25.82
24.53
25.82
+4.88%
20,134
06/24/2026
24.54
25.38
24.15
24.62
+0.97%
22,719
06/23/2026
23.58
24.38
23.58
24.38
+3.43%
6,036
06/22/2026
23.25
23.57
23.04
23.57
+0.93%
8,116
06/18/2026
23.42
23.42
23.15
23.36
+0.42%
18,319
06/17/2026
23.24
23.27
22.96
23.26
+0.08%
9,883
06/16/2026
23.30
23.41
23.16
23.24
+0.17%
6,991
06/15/2026
23.11
23.43
23.04
23.20
+0.17%
5,616
06/12/2026
22.79
23.16
22.79
23.16
+0.90%
8,310
06/11/2026
22.87
23.08
22.87
22.95
+0.13%
6,015
06/10/2026
23.14
23.16
22.92
22.92
-0.94%
7,906
06/09/2026
22.99
23.41
22.98
23.14
+0.38%
9,660
06/08/2026
22.92
23.12
22.64
23.05
+0.56%
9,483
06/05/2026
22.53
22.92
22.53
22.92
+0.91%
5,699
06/04/2026
22.53
22.83
22.50
22.72
+0.92%
6,253
06/03/2026
22.76
22.86
22.42
22.51
-1.34%
14,261
06/02/2026
22.76
23.46
22.76
22.81
-0.60%
5,262
06/01/2026
22.80
23.12
22.76
22.95
+0.82%
6,747
05/29/2026
22.91
22.92
22.76
22.76
-1.66%
7,709
05/28/2026
22.93
24.06
22.93
23.15
-0.30%
6,134
05/27/2026
23.02
23.65
22.91
23.22
+0.55%
8,067
05/26/2026
23.63
23.63
22.71
23.09
-1.51%
9,037
05/22/2026
22.90
23.54
22.90
23.44
+2.90%
8,637
05/21/2026
22.67
22.88
22.42
22.78
-0.77%
9,023
05/20/2026
23.22
23.22
22.86
22.96
-0.81%
7,801
05/19/2026
23.31
23.31
23.08
23.15
-1.96%
14,323
05/18/2026
22.97
23.61
22.97
23.61
+2.48%
7,693
05/15/2026
23.39
23.61
22.91
23.04
-2.34%
8,831
05/14/2026
23.38
23.59
23.38
23.59
+1.44%
3,868
05/13/2026
23.07
23.28
23.07
23.26
+0.73%
5,778