UMB Financial Corporation - UMBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	115.74	121.59	121.59	121.9	115.61	836,030
August 21, 2025	115.2	115.19	115.19	116	114.33	403,235
August 20, 2025	115.92	115.76	115.76	116.54	114.89	543,403
August 19, 2025	115.26	115.93	115.93	116.95	115.05	597,200
August 18, 2025	115.06	115.67	115.67	115.75	113.88	472,100
August 15, 2025	117.31	115.08	115.08	117.35	114.76	528,918
August 14, 2025	114.89	117.06	117.06	117.49	114.89	515,600
August 13, 2025	115.87	116.68	116.68	116.84	114.9	643,243
August 12, 2025	110.92	114.55	114.55	114.62	110.52	549,680
August 11, 2025	110.37	109.8	109.8	111.03	109.37	322,200
August 08, 2025	109.8	110.18	110.18	111.05	108.99	405,933
August 07, 2025	110.54	108.61	108.61	110.54	107.46	493,100
August 06, 2025	111.74	110	110	111.74	109.78	468,404
August 05, 2025	110.49	111.26	111.26	111.37	108.86	1.26M
August 04, 2025	108.23	110.55	110.55	110.64	107.86	641,300
August 01, 2025	108.41	108.39	108.39	109.65	105.51	855,112
July 31, 2025	110.42	109.99	109.99	111.36	109.05	1.05M
July 30, 2025	111.38	110.8	110.8	114.39	110.27	1.07M
July 29, 2025	110.12	109.2	109.2	110.72	108.12	905,712
July 28, 2025	108.37	108.95	108.95	109.31	108.04	518,846
July 25, 2025	108.02	108.12	108.12	108.44	105.81	454,700
July 24, 2025	107.81	108.05	108.05	108.44	106.9	601,238
July 23, 2025	109.3	108.24	108.24	109.4	107.63	355,120
July 22, 2025	108.57	108.65	108.65	109.75	107.63	431,448
July 21, 2025	109.8	108.41	108.41	110.82	108.34	336,418
July 18, 2025	110.6	109.73	109.73	110.6	108.97	407,418
July 17, 2025	108.13	109.42	109.42	110.26	108.13	446,742
July 16, 2025	107.55	108.49	108.49	108.9	106.22	480,600
July 15, 2025	111.97	106.84	106.84	112.45	106.82	759,000
July 14, 2025	110.29	112.09	112.09	112.2	110.12	471,100
July 11, 2025	110.55	110.21	110.21	111.35	109.98	396,822
July 10, 2025	110.46	111.46	111.46	112.16	110	369,400
July 09, 2025	110.12	110.69	110.69	110.77	109.25	708,730
July 08, 2025	109.75	110.12	110.12	111.25	109.11	628,800
July 07, 2025	109.35	108.96	108.96	111.19	108.23	548,700
July 03, 2025	110	110.35	110.35	111.64	109.21	301,436
July 02, 2025	108.54	109.43	109.43	109.63	107.42	489,838
July 01, 2025	104.18	108.14	108.14	109.45	103.07	590,156
June 30, 2025	106.31	105.16	105.16	106.98	104.99	573,140
June 27, 2025	106.23	106.02	106.02	107.19	105.3	1.79M
June 26, 2025	103.23	106.14	106.14	106.36	103.17	483,300
June 25, 2025	103.5	102.59	102.59	103.67	102.47	623,300
June 24, 2025	102.72	103.72	103.72	104.96	102.39	573,500
June 23, 2025	100.01	101.7	101.7	101.82	98.99	540,965
June 20, 2025	100.63	100.66	100.66	102.5	99.54	2.04M
June 18, 2025	98.28	99.49	99.49	100.71	98.16	951,500
June 17, 2025	99.75	98.72	98.72	101.29	98.59	681,900
June 16, 2025	102.2	100.73	100.73	102.38	100.32	477,500
June 13, 2025	102.29	100.7	100.7	103.07	100.35	410,900
June 12, 2025	104.15	103.11	103.11	104.15	102.61	415,500
June 11, 2025	106	104.85	104.85	106.96	104.12	683,890
June 10, 2025	105.62	106.09	106.09	106.95	105.21	477,154
June 09, 2025	105.48	105.89	105.49	106.66	104.58	432,000
June 06, 2025	103.79	104.79	104.39	104.97	103.2	545,326
June 05, 2025	102.31	101.84	101.46	102.77	100.89	578,000
June 04, 2025	103.6	101.99	101.6	104.02	101.74	434,200
June 03, 2025	101.51	103.55	103.16	103.78	100.14	529,127
June 02, 2025	102.9	102.13	101.74	102.9	100.69	468,500
May 30, 2025	103.6	103.12	102.73	103.78	102.62	459,600
May 29, 2025	104.35	103.79	103.79	104.35	103.08	304,446

UMB Financial Corporation (UMBF) NASDAQ