UMB Financial Corporation (UMBF) NASDAQ

129.07

+0.9191(+0.72%)

Updated at June 02 03:28PM

Currency In USD

UMBF Historical Return

If you invested $1000 in UMB Financial Corporation (UMBF) 10 years ago, it would be worth $2,620.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,451.52, while $1000 invested 1 year ago would be worth $1,282.36. This corresponds to total returns of 162.07%, 45.15%, 28.24%, respectively, with annualized returns of 10.11%, 7.73%, 28.24%.

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
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
March 24, 2026	109.23	111.65	111.65	113.06	109.21	436,035
March 23, 2026	112.33	111.11	111.11	113.99	111.04	537,444
March 20, 2026	109.61	109.04	109.04	109.65	107.68	1.08M
March 19, 2026	108.53	109.26	109.26	110.63	107.12	620,387
March 18, 2026	109.98	109.06	109.06	110.24	108.42	527,550
March 17, 2026	112.04	110.71	110.71	113.51	110.14	364,366
March 16, 2026	111.94	110.97	110.97	112.5	110.84	523,872
March 13, 2026	112.3	110.38	110.38	112.96	109.85	424,916
March 12, 2026	108.94	111.94	111.94	112.15	108.35	798,595
March 11, 2026	111.5	111.73	111.73	112.71	110.62	479,937
March 10, 2026	112.96	112.7	112.7	115.7	111.98	499,700
March 09, 2026	111.79	113.96	113.53	114.36	109.61	603,647
March 06, 2026	112.97	113.49	113.06	113.92	111.17	925,314