UMB Financial Corporation (UMBF) NASDAQ

Currency In USD

UMBF Historical Return

If you invested $1000 in UMB Financial Corporation (UMBF) 10 years ago, it would be worth $2,774.64 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,677.74, while $1000 invested 1 year ago would be worth $1,157.85. This corresponds to total returns of 177.46%, 67.77%, 15.78%, respectively, with annualized returns of 10.74%, 10.91%, 15.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UMBF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	140.62	139.37	139.37	140.76	138.62	425,051
September 09, 2026	141.74	141.22	141.22	142.94	140.73	522,803
September 08, 2026	143.87	142.55	142.55	144.1	142.41	759,628
September 04, 2026	142.88	143.76	143.76	144.36	142.88	400,240
September 03, 2026	142.69	143.44	143.44	144.21	141.57	402,107
September 02, 2026	138.85	141.91	141.91	142.71	138.53	607,228
September 01, 2026	141.15	137.95	137.95	141.63	137.66	571,106
August 31, 2026	144.41	141.63	141.63	144.6	140.9	505,739
August 28, 2026	144.76	144.59	144.59	145.64	143.9	467,732
August 27, 2026	142.21	144.54	144.54	145.07	141.96	565,104
August 26, 2026	144.32	143.34	143.34	144.72	143.19	295,826
August 25, 2026	144.13	143.57	143.57	144.48	142.38	323,200
August 24, 2026	145.3	143.96	143.96	146.79	143.64	262,206
August 21, 2026	146.96	145.14	145.14	147.75	144.01	379,944
August 20, 2026	146.37	145.86	145.86	147.52	145	403,318
August 19, 2026	150.34	146.1	146.1	150.43	145.49	522,306
August 18, 2026	152.57	149.98	149.98	152.57	149.7	349,512
August 17, 2026	151.5	151.95	151.95	153.32	151.49	587,914
August 14, 2026	150.75	152.04	152.04	152.48	148.85	431,408
August 13, 2026	150	150.88	150.88	151.32	149.62	472,735
August 12, 2026	147.71	149.45	149.45	149.68	147.27	473,400
August 11, 2026	147	147.54	147.54	149.11	146.67	761,104
August 10, 2026	144.76	146.11	146.11	146.89	144.22	604,441
August 07, 2026	144.39	145.6	145.6	146.66	143.8	408,900
August 06, 2026	147.41	145.13	145.13	148.71	144.94	428,500
August 05, 2026	149.15	146.81	146.81	149.15	146.63	504,428
August 04, 2026	147.04	148.33	148.33	150	146.4	703,631
August 03, 2026	146.5	147.04	147.04	148.71	146.49	414,400
July 31, 2026	145.63	145.73	145.73	146.25	144.1	723,838
July 30, 2026	149.13	145.51	145.51	149.98	145.38	758,396
July 29, 2026	146.3	148.27	148.27	149.63	144.25	1.08M
July 28, 2026	141.03	143.98	143.98	144.79	139.06	831,474
July 27, 2026	141.89	140.97	140.97	142.98	140.58	830,337
July 24, 2026	140.26	141.2	141.2	142.79	139.37	788,653
July 23, 2026	139.06	139.12	139.12	139.18	137.23	743,100
July 22, 2026	144.01	140.78	140.78	144.01	140.68	738,935
July 21, 2026	144.15	143.81	143.81	144.24	141.85	484,049
July 20, 2026	145.93	144.55	144.55	147.27	143.93	380,100
July 17, 2026	146.65	145.99	145.99	147.84	145.38	392,300
July 16, 2026	145.25	148.02	148.02	148.31	145.25	569,306
July 15, 2026	143.26	145.31	145.31	146.57	142.26	550,615
July 14, 2026	144.33	142.61	142.61	145.18	142.55	548,823
July 13, 2026	144.59	144.29	144.29	145.11	143	544,422
July 10, 2026	144.61	144.59	144.59	145.65	143.4	397,758
July 09, 2026	142.25	143.71	143.71	145.25	142.25	536,500
July 08, 2026	144.84	142.08	142.08	145.43	140.46	914,713
July 07, 2026	144.41	146.01	146.01	146.9	144.1	1.01M
July 06, 2026	144.1	144.41	144.41	145.24	143.88	546,600
July 02, 2026	145.67	143.8	143.8	146.59	142.47	579,642
July 01, 2026	142.76	145.65	145.65	146.6	141.57	680,000
June 30, 2026	141.98	142.76	142.76	143.28	140.29	593,319
June 29, 2026	143.81	141.98	141.98	144.85	140.81	1.13M
June 26, 2026	143.93	144.91	144.91	145.69	142.91	2.54M
June 25, 2026	141.63	143.41	143.41	144.79	139.63	702,600
June 24, 2026	139.82	141.47	141.47	141.98	139.41	790,635
June 23, 2026	136.67	139.48	139.48	139.89	132.97	741,600
June 22, 2026	134.82	136.94	136.94	137.31	132.33	844,552
June 18, 2026	133.72	133.06	133.06	134.47	132.3	1.25M
June 17, 2026	134.47	132.57	132.57	136.47	131.21	541,800
June 16, 2026	136.48	135.32	135.32	136.91	125.15	447,706