Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| UMB Financial Corporation | UMBF | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.88 | 1.08% | 82.48 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 81.92 | 80.50 | 82.72 | 82.48 | 81.60 |
UMBF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 82.88 | 83.63 | 80.50 | 82.27 | 519,646 | -0.40 | -0.48% |
| 1 Month | 79.91 | 84.96 | 76.00 | 80.35 | 534,627 | 2.57 | 3.22% |
| 3 Months | 82.00 | 87.48 | 76.00 | 80.93 | 322,750 | 0.48 | 0.59% |
| 6 Months | 66.33 | 87.48 | 65.63 | 79.67 | 310,637 | 16.15 | 24.35% |
| 1 Year | 57.88 | 87.48 | 54.46 | 71.35 | 337,959 | 24.60 | 42.50% |
| 3 Years | 98.29 | 112.24 | 50.68 | 80.15 | 281,292 | -15.81 | -16.09% |
| 5 Years | 69.98 | 112.24 | 39.47 | 74.02 | 256,076 | 12.50 | 17.86% |
UMBF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 82.48 | 0.88 | 1.08% | 81.92 | 82.72 | 80.50 | 835,771 |
| May 09 2024 | 81.60 | -1.53 | -1.84% | 83.10 | 83.16 | 81.50 | 633,843 |
| May 08 2024 | 83.13 | 0.92 | 1.12% | 81.75 | 83.50 | 81.70 | 428,621 |
| May 07 2024 | 82.21 | 0.10 | 0.12% | 82.63 | 83.30 | 81.94 | 597,356 |
| May 06 2024 | 82.11 | -0.45 | -0.55% | 83.40 | 83.63 | 82.04 | 377,147 |
| May 03 2024 | 82.56 | 0.69 | 0.84% | 82.88 | 83.57 | 81.63 | 561,264 |
| May 02 2024 | 81.87 | 2.06 | 2.58% | 80.94 | 82.42 | 80.15 | 807,563 |
| May 01 2024 | 79.81 | 0.15 | 0.19% | 80.60 | 81.00 | 79.12 | 1,224,017 |
| Apr 30 2024 | 79.66 | 1.91 | 2.46% | 80.00 | 81.44 | 77.80 | 1,519,277 |
| Apr 29 2024 | 77.75 | -5.42 | -6.52% | 76.28 | 80.53 | 76.00 | 2,647,796 |
| Apr 26 2024 | 83.17 | -0.49 | -0.59% | 83.54 | 84.57 | 83.10 | 132,250 |
| Apr 25 2024 | 83.66 | -1.12 | -1.32% | 83.84 | 83.975 | 82.58 | 136,844 |
| Apr 24 2024 | 84.78 | 1.04 | 1.24% | 82.91 | 84.89 | 82.78 | 163,120 |
| Apr 23 2024 | 83.74 | 0.18 | 0.22% | 83.58 | 84.96 | 82.54 | 129,287 |
| Apr 22 2024 | 83.56 | 2.12 | 2.60% | 81.72 | 83.765 | 81.35 | 162,490 |
| Apr 19 2024 | 81.44 | 1.24 | 1.55% | 79.81 | 81.835 | 79.29 | 317,618 |
| Apr 18 2024 | 80.20 | 0.53 | 0.67% | 79.72 | 80.865 | 79.52 | 188,967 |
| Apr 17 2024 | 79.67 | 0.23 | 0.29% | 80.35 | 80.665 | 79.66 | 193,296 |
| Apr 16 2024 | 79.44 | -0.31 | -0.39% | 79.06 | 80.01 | 78.46 | 194,988 |
| Apr 15 2024 | 79.75 | -0.32 | -0.40% | 80.57 | 81.275 | 78.9388 | 140,180 |
| Apr 12 2024 | 80.07 | -0.71 | -0.88% | 79.91 | 81.555 | 79.40 | 142,293 |
| Apr 11 2024 | 80.78 | 0.07 | 0.09% | 80.90 | 81.54 | 79.50 | 123,213 |
