UMB Financial Corporation (UMBF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in UMB Financial Corporation (UMBF) 10 years ago, it would be worth $2,943.68 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,597.15, while $1000 invested 1 year ago would be worth $1,361.23. This corresponds to total returns of 194.37%, 59.72%, 36.12%, respectively, with annualized returns of 11.39%, 9.81%, 36.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 541,786 |
| June 16, 2026 | 136.48 | 135.32 | 135.32 | 136.91 | 125.15 | 443,626 |
| June 15, 2026 | 136.38 | 134.23 | 134.23 | 137.56 | 133.81 | 479,404 |
| June 12, 2026 | 133.61 | 135.37 | 135.37 | 135.54 | 132.93 | 539,122 |
| June 11, 2026 | 131.96 | 132.51 | 132.51 | 133.26 | 130.64 | 676,030 |
| June 10, 2026 | 131.73 | 131.96 | 131.96 | 133.31 | 131.32 | 547,654 |
| June 09, 2026 | 130.65 | 131.82 | 131.82 | 133.61 | 129.81 | 873,589 |
| June 08, 2026 | 130.34 | 129.1 | 129.1 | 131.24 | 128.64 | 711,389 |
| June 05, 2026 | 129.03 | 129.92 | 129.92 | 130.66 | 128.37 | 565,072 |
| June 04, 2026 | 128.58 | 128.7 | 128.7 | 130.49 | 128.04 | 699,128 |
| June 03, 2026 | 128.64 | 126.35 | 126.35 | 129.73 | 126.02 | 485,832 |
| June 02, 2026 | 127.3 | 129.19 | 129.19 | 129.76 | 126.82 | 502,104 |
| June 01, 2026 | 130.48 | 128.15 | 128.15 | 130.48 | 127.45 | 345,509 |
| May 29, 2026 | 131.28 | 131.26 | 131.26 | 132.4 | 129.85 | 738,155 |
| May 28, 2026 | 130.18 | 131.31 | 131.31 | 132.63 | 129.96 | 457,016 |
| May 27, 2026 | 134.39 | 131.76 | 131.76 | 134.39 | 131.2 | 537,121 |
| May 26, 2026 | 132.28 | 134.39 | 134.39 | 134.65 | 131.61 | 625,308 |
| May 22, 2026 | 131.31 | 131.21 | 131.21 | 131.67 | 131.21 | 625,173 |
| May 21, 2026 | 129.27 | 130.95 | 130.95 | 131.49 | 129.1 | 569,619 |
| May 20, 2026 | 126.18 | 130.18 | 130.18 | 130.59 | 124.79 | 874,801 |
| May 19, 2026 | 126.3 | 125.87 | 125.87 | 126.62 | 124.72 | 477,447 |
| May 18, 2026 | 125.17 | 126.82 | 126.82 | 127.58 | 124.91 | 566,082 |
| May 15, 2026 | 127.09 | 124.65 | 124.65 | 127.09 | 123.75 | 678,286 |
| May 14, 2026 | 127.76 | 127.22 | 127.22 | 128.84 | 126.97 | 621,046 |
| May 13, 2026 | 128.9 | 126.37 | 126.37 | 129.12 | 126 | 536,783 |
| May 12, 2026 | 130.2 | 128.98 | 128.98 | 130.87 | 126.8 | 675,130 |
| May 11, 2026 | 131.86 | 130.32 | 130.32 | 132.35 | 128.56 | 604,876 |
| May 08, 2026 | 131.48 | 131.36 | 131.36 | 132.28 | 130.62 | 521,811 |
| May 07, 2026 | 133.95 | 131.17 | 131.17 | 134.67 | 130.86 | 667,345 |
| May 06, 2026 | 132.2 | 133.95 | 133.95 | 134.2 | 131.95 | 744,094 |
| May 05, 2026 | 129.72 | 131.06 | 131.06 | 131.14 | 128.96 | 610,594 |
| May 04, 2026 | 128.27 | 129.41 | 129.41 | 130.46 | 126.47 | 712,039 |
| May 01, 2026 | 126.58 | 129.24 | 129.24 | 129.84 | 126 | 800,600 |
| April 30, 2026 | 124.19 | 126.17 | 126.17 | 126.66 | 123.44 | 1.25M |
| April 29, 2026 | 127.8 | 124.22 | 124.22 | 129.7 | 122.2 | 2.4M |
| April 28, 2026 | 125.13 | 125.35 | 125.35 | 126.41 | 123.95 | 1.27M |
| April 27, 2026 | 121.92 | 124.16 | 124.16 | 124.62 | 117.84 | 665,364 |
| April 24, 2026 | 122.96 | 122.22 | 122.22 | 123.68 | 121.14 | 661,227 |
| April 23, 2026 | 123.27 | 123.62 | 123.62 | 124.41 | 122.3 | 540,566 |
| April 22, 2026 | 123.68 | 122.68 | 122.68 | 123.68 | 121.96 | 531,134 |
| April 21, 2026 | 123.97 | 123.04 | 123.04 | 124.91 | 122.56 | 469,788 |
| April 20, 2026 | 122.65 | 124.14 | 124.14 | 124.74 | 122.65 | 404,676 |
| April 17, 2026 | 122.19 | 123.59 | 123.59 | 125.13 | 121.94 | 576,644 |
| April 16, 2026 | 119.16 | 120.55 | 120.55 | 121.24 | 119.16 | 510,208 |
| April 15, 2026 | 120.99 | 119.87 | 119.87 | 121.1 | 119.33 | 490,802 |
| April 14, 2026 | 120 | 120.63 | 120.63 | 121.18 | 118.83 | 448,543 |
| April 13, 2026 | 119.92 | 120.46 | 120.46 | 120.67 | 118.81 | 457,014 |
| April 10, 2026 | 120.34 | 120.23 | 120.23 | 120.84 | 119.07 | 575,816 |
| April 09, 2026 | 119.12 | 120.81 | 120.81 | 122.26 | 119.1 | 721,139 |
| April 08, 2026 | 120.43 | 120.06 | 120.06 | 121.92 | 119.56 | 759,788 |
| April 07, 2026 | 115.46 | 116.26 | 116.26 | 116.8 | 113.55 | 608,454 |
| April 06, 2026 | 114.34 | 115.04 | 115.04 | 115.74 | 113.79 | 451,379 |
| April 02, 2026 | 112.64 | 115.04 | 115.04 | 115.44 | 111.92 | 424,386 |
| April 01, 2026 | 113.56 | 114.65 | 114.65 | 116.04 | 113.21 | 625,647 |
| March 31, 2026 | 111.66 | 112.79 | 112.79 | 113.43 | 110.61 | 681,472 |
| March 30, 2026 | 110.34 | 109.98 | 109.98 | 110.71 | 109.1 | 537,043 |
| March 27, 2026 | 110.74 | 108.96 | 108.96 | 111.57 | 108.71 | 530,267 |
| March 26, 2026 | 111.52 | 111.6 | 111.6 | 114.12 | 111.18 | 446,250 |
| March 25, 2026 | 112.66 | 112.72 | 112.72 | 113.51 | 111.49 | 410,689 |