TipRanks
Go Ultimate55% OFF

UMB Financial (UMB) Historical Prices

DE:UMB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026121.00122.00120.00120.00120.00-0.83%00.00
Oct 29, 2026120.00121.00120.00121.00121.00+2.54%00.00
Oct 28, 2026120.00123.00118.00118.00118.00-2.48%4153.81
Oct 27, 2026121.00121.00121.00121.00121.00+0.00%00.00
Oct 26, 2026122.00122.00121.00121.00121.00-1.63%00.00
Oct 23, 2026122.00123.00121.00123.00123.00+1.65%00.00
Oct 22, 2026118.00121.00118.00121.00121.00+1.68%00.00
Oct 21, 2026118.00119.00118.00119.00119.00+0.85%00.00
Oct 20, 2026116.00118.00116.00118.00118.00+0.85%00.00
Oct 19, 2026118.00118.00116.00117.00117.00-0.85%00.00
Oct 16, 2026118.00118.00117.00118.00118.00+0.85%00.00
Oct 15, 2026115.00117.00115.00117.00117.00+0.86%00.00
Oct 14, 2026117.00117.00116.00116.00116.00-0.85%00.00
Oct 13, 2026118.00119.00117.00117.00117.00-0.85%00.00
Oct 12, 2026117.00118.00116.00118.00118.00+1.72%00.00
Oct 09, 2026117.00117.00116.00116.00116.00+0.87%00.00
Oct 08, 2026115.00115.00113.00115.00115.00+1.77%1321.55
Oct 07, 2026116.00116.00113.00113.00113.00-2.59%00.00
Oct 06, 2026116.00116.00115.00116.00116.00+0.00%00.00
Oct 05, 2026117.00117.00116.00116.00116.00-0.85%00.00
Oct 02, 2026116.00117.00116.00117.00117.00+2.63%00.00
Oct 01, 2026115.00116.00114.00114.00114.00-0.87%00.00
Sep 30, 2026116.00116.00115.00115.00115.00-0.86%00.00
Sep 29, 2026119.00119.00116.00116.00116.00-1.69%00.00
Sep 28, 2026119.00119.00118.00118.00118.00-1.67%00.00
Sep 25, 2026120.00120.00119.00120.00120.00+1.69%00.00
Sep 24, 2026116.00118.00116.00118.00118.00-0.84%00.00
Sep 23, 2026118.00119.00118.00119.00119.00+1.71%00.00
Sep 22, 2026116.00117.00116.00117.00117.00+0.00%00.00
Sep 21, 2026118.00118.00117.00117.00117.00+0.00%00.00
Sep 18, 2026117.00118.00117.00117.00117.00-0.85%00.00
Sep 17, 2026118.00118.00118.00118.00118.00-0.84%00.00
Sep 16, 2026120.00120.00119.00119.00119.00-1.65%00.00
Sep 15, 2026122.00122.00121.00121.00121.00+0.83%00.00
Sep 14, 2026121.00121.00120.00120.00120.00+0.00%00.00
Sep 11, 2026120.00121.00120.00120.00120.00+0.00%00.00
Sep 10, 2026121.00122.00120.00120.00120.00-0.47%00.00
Sep 09, 2026122.00122.00120.00121.00120.57-2.42%00.00
Sep 08, 2026123.00124.00123.00124.00123.56+0.00%00.00
Sep 07, 2026124.00124.00124.00124.00123.56+0.00%00.00
Sep 04, 2026124.00124.00124.00124.00123.56+0.81%00.00
Sep 03, 2026123.00123.00123.00123.00122.56+0.82%00.00
Sep 02, 2026123.00123.00122.00122.00121.57+0.83%3559.59
Sep 01, 2026121.00121.00121.00121.00120.57-1.63%00.00
Aug 31, 2026123.00123.00123.00123.00122.56-1.60%00.00
Aug 28, 2026125.00125.00125.00125.00124.56+0.81%00.00
Aug 27, 2026124.00124.00124.00124.00123.56+0.00%00.00
Aug 26, 2026124.00124.00124.00124.00123.56+0.81%00.00
Aug 25, 2026123.00123.00123.00123.00122.56-1.60%00.00
Aug 24, 2026125.00125.00125.00125.00124.56+0.00%00.00