Home

UMB Financial Corporation - Common Stock (UMBF)

111.17
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UMB Financial Corporation - Common Stock (UMBF)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025111.62111.98109.88111.17341,467111.17
10/22/2025112.29113.64110.96111.40406,656111.40
10/21/2025112.14112.57108.78111.87377,104111.87
10/20/2025109.66112.75109.37112.36367,025112.36
10/17/2025108.49110.09107.30108.85610,830108.85
10/16/2025115.84117.43106.41107.43738,173107.43
10/15/2025118.69119.22115.74116.25302,904116.25
10/14/2025115.57119.35115.30118.42563,418118.42
10/13/2025114.71116.50113.84116.21316,518116.21
10/10/2025119.28119.64112.85113.02369,250113.02
10/09/2025118.68119.64117.56118.67348,363118.67
10/08/2025119.60120.79117.92118.98357,525118.98
10/07/2025120.25120.77117.89118.39317,643118.39
10/06/2025119.84121.89119.05119.99467,144119.99
10/03/2025118.76119.97118.47119.50380,368119.50
10/02/2025118.08118.67116.81118.30301,978118.30
10/01/2025117.77118.47115.99118.30395,298118.30
9/30/2025118.49119.00116.74118.35435,549118.35
9/29/2025120.49121.50117.19118.49454,936118.49
9/26/2025119.20120.33118.18119.43324,714119.43
9/25/2025118.88119.19117.36118.80320,123118.80
9/24/2025120.01120.37118.10118.74364,357118.74
9/23/2025120.26121.64118.99119.89435,052119.89
9/22/2025121.81122.14119.01119.51557,583119.51
9/19/2025124.08124.10121.53122.541,394,960122.54
9/18/2025120.84124.42119.44124.18481,733124.18
9/17/2025119.16123.20119.16120.54421,648120.54
9/16/2025120.30121.69117.74118.89406,539118.89
9/15/2025120.60121.59119.72120.39394,618120.39
9/12/2025121.32121.66120.28120.60323,188120.60
9/11/2025122.23122.80121.12121.68496,255121.68
9/10/2025121.59123.27121.43121.99442,410121.99
9/09/2025126.14126.14122.15122.40560,936122.00
9/08/2025125.39125.68122.45125.59707,323125.18
9/05/2025124.35125.64122.51124.47692,812124.06
9/04/2025121.83123.83120.77123.63401,848123.23
9/03/2025121.19122.47120.31121.45298,946121.05
9/02/2025120.92121.55119.33121.53459,611121.13
8/29/2025122.47123.31121.44121.90440,603121.50
8/28/2025122.52123.64116.60122.25323,648121.85
8/27/2025122.02124.20121.86122.99652,547122.59
8/26/2025120.18123.17120.18122.72597,178122.32
8/25/2025120.85121.50120.31120.56494,785120.17
8/22/2025115.74121.90115.61121.59836,040121.19
8/21/2025115.20116.00114.33115.19403,235114.81
8/20/2025115.92116.54114.89115.76543,404115.38
8/19/2025115.26116.95115.05115.93597,162115.55
8/18/2025115.06115.75113.88115.67472,089115.29
8/15/2025117.31117.35114.76115.08528,918114.70
8/14/2025114.89117.49114.89117.06515,571116.68
8/13/2025115.87116.83114.90116.68643,243116.30
8/12/2025110.92114.62110.52114.55549,680114.18
8/11/2025110.37111.03109.37109.80322,182109.44
8/08/2025109.80111.05108.98110.18405,933109.82
8/07/2025110.54110.54107.46108.61493,085108.25
8/06/2025111.74111.74109.78110.00468,404109.64
8/05/2025110.49111.37108.86111.261,264,834110.90
8/04/2025108.23110.64107.86110.55641,255110.19
8/01/2025108.41109.65105.51108.39855,112108.04
7/31/2025110.42111.36109.05109.991,053,425109.63
7/30/2025111.38114.39110.27110.801,066,160110.44
7/29/2025110.12110.72108.11109.20905,712108.84
7/28/2025108.37109.31108.04108.95518,846108.59
7/25/2025108.02108.44105.81108.12454,664107.77
7/24/2025107.81108.44106.90108.05601,238107.70