UMB Financial Corporation (UMBF) NASDAQ

Currency In USD

AD

UMBF Historical Return

If you invested $1000 in UMB Financial Corporation (UMBF) 10 years ago, it would be worth $3,066.6 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,715.39, while $1000 invested 1 year ago would be worth $1,304.02. This corresponds to total returns of 206.66%, 71.54%, 30.4%, respectively, with annualized returns of 11.85%, 11.39%, 30.4%.

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

AD

UMBF Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 2026144.61144.59144.59145.65143.4397,745
July 09, 2026142.25143.71143.71145.25142.25507,942
July 08, 2026144.84142.08142.08145.43140.46914,713
July 07, 2026144.41146.01146.01146.9144.11.01M
July 06, 2026144.1144.41144.41145.24143.88546,589
July 02, 2026145.67143.8143.8146.59142.47558,202
July 01, 2026142.76145.65145.65146.6141.57679,997
June 30, 2026141.98142.76142.76143.28140.29593,319
June 29, 2026143.81141.98141.98144.85140.811.13M
June 26, 2026143.93144.91144.91145.69142.912.53M
June 25, 2026141.63143.41143.41144.79139.63702,542
June 24, 2026139.82141.47141.47141.98139.41790,551
June 23, 2026136.67139.48139.48139.89132.97741,600
June 22, 2026134.82136.94136.94137.31132.33844,382
June 18, 2026133.72133.06133.06134.47132.31.25M
June 17, 2026134.47132.57132.57136.47131.21541,786
June 16, 2026136.48135.32135.32136.91125.15443,626
June 15, 2026136.38134.23134.23137.56133.81479,404
June 12, 2026133.61135.37135.37135.54132.93539,122
June 11, 2026131.96132.51132.51133.26130.64676,030
June 10, 2026131.73131.96131.96133.31131.32547,654
June 09, 2026130.65131.82131.82133.61129.81873,589
June 08, 2026130.34129.1129.1131.24128.64711,389
June 05, 2026129.03129.92129.92130.66128.37565,072
June 04, 2026128.58128.7128.7130.49128.04699,128
June 03, 2026128.64126.35126.35129.73126.02485,832
June 02, 2026127.3129.19129.19129.76126.82502,104
June 01, 2026130.48128.15128.15130.48127.45345,509
May 29, 2026131.28131.26131.26132.4129.85738,155
May 28, 2026130.18131.31131.31132.63129.96457,016
May 27, 2026134.39131.76131.76134.39131.2537,121
May 26, 2026132.28134.39134.39134.65131.61625,308
May 22, 2026131.31131.21131.21131.67131.21625,173
May 21, 2026129.27130.95130.95131.49129.1569,619
May 20, 2026126.18130.18130.18130.59124.79874,801
May 19, 2026126.3125.87125.87126.62124.72477,447
May 18, 2026125.17126.82126.82127.58124.91566,082
May 15, 2026127.09124.65124.65127.09123.75678,286
May 14, 2026127.76127.22127.22128.84126.97621,046
May 13, 2026128.9126.37126.37129.12126536,783
May 12, 2026130.2128.98128.98130.87126.8675,130
May 11, 2026131.86130.32130.32132.35128.56604,876
May 08, 2026131.48131.36131.36132.28130.62521,811
May 07, 2026133.95131.17131.17134.67130.86667,345
May 06, 2026132.2133.95133.95134.2131.95744,094
May 05, 2026129.72131.06131.06131.14128.96610,594
May 04, 2026128.27129.41129.41130.46126.47712,039
May 01, 2026126.58129.24129.24129.84126800,600
April 30, 2026124.19126.17126.17126.66123.441.25M
April 29, 2026127.8124.22124.22129.7122.22.4M
April 28, 2026125.13125.35125.35126.41123.951.27M
April 27, 2026121.92124.16124.16124.62117.84665,364
April 24, 2026122.96122.22122.22123.68121.14661,227
April 23, 2026123.27123.62123.62124.41122.3540,566
April 22, 2026123.68122.68122.68123.68121.96531,134
April 21, 2026123.97123.04123.04124.91122.56469,788
April 20, 2026122.65124.14124.14124.74122.65404,676
April 17, 2026122.19123.59123.59125.13121.94576,644
April 16, 2026119.16120.55120.55121.24119.16510,208
April 15, 2026120.99119.87119.87121.1119.33490,802
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved