Umb Financial Corp. (UMBF)
NASDAQ:UMBF
Want to see UMBF full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
131.28
132.40
129.85
131.26
131.26
-0.04%
754,897
1.18
May 28, 2026
130.18
132.63
129.96
131.31
131.31
-0.34%
465,189
0.72
May 27, 2026
134.39
134.86
131.20
131.76
131.76
-1.96%
589,709
0.92
May 26, 2026
132.28
134.65
131.61
134.39
134.39
+2.42%
673,398
1.06
May 22, 2026
131.31
131.67
130.51
131.21
131.21
+0.20%
666,512
1.05
May 21, 2026
129.27
131.49
129.10
130.95
130.95
+0.59%
569,619
0.90
May 20, 2026
126.18
130.59
124.79
130.18
130.18
+3.42%
874,801
1.39
May 19, 2026
126.30
126.62
124.72
125.87
125.87
-0.75%
477,447
0.76
May 18, 2026
125.17
127.58
124.91
126.82
126.82
+1.74%
566,082
0.90
May 15, 2026
127.09
127.09
123.70
124.65
124.65
-2.02%
678,286
1.08
May 14, 2026
127.76
128.84
126.97
127.22
127.22
+0.67%
621,047
1.01
May 13, 2026
128.90
129.12
126.00
126.37
126.37
-2.02%
543,912
0.89
May 12, 2026
130.20
130.87
126.80
128.98
128.98
-1.03%
675,130
1.11
May 11, 2026
131.86
132.35
128.56
130.32
130.32
-0.79%
646,586
1.07
May 08, 2026
131.48
132.28
130.62
131.36
131.36
+0.14%
521,811
0.86
May 07, 2026
133.95
134.67
130.86
131.17
131.17
-2.08%
694,719
1.16
May 06, 2026
132.20
134.20
131.95
133.95
133.95
+2.21%
744,094
1.24
May 05, 2026
129.72
131.14
128.96
131.06
131.06
+1.28%
610,594
1.01
May 04, 2026
128.27
130.46
126.47
129.41
129.41
+0.13%
712,039
1.18
May 01, 2026
126.58
129.84
125.86
129.24
129.24
+2.43%
906,302
1.51
Apr 30, 2026
124.19
126.66
123.44
126.17
126.17
+1.57%
1,252,154
2.13
Apr 29, 2026
127.80
129.70
122.20
124.22
124.22
-0.90%
2,403,187
4.28
Apr 28, 2026
125.13
126.41
123.95
125.35
125.35
+0.96%
1,274,531
2.31
Apr 27, 2026
121.92
124.62
117.84
124.16
124.16
+1.59%
665,366
1.19
Apr 24, 2026
122.96
123.96
121.14
122.22
122.22
-1.13%
762,557
1.35
Apr 23, 2026
123.27
124.41
122.30
123.62
123.62
+0.77%
540,835
0.96
Apr 22, 2026
123.68
123.68
121.96
122.68
122.68
-0.29%
536,647
0.95
Apr 21, 2026
123.97
124.91
122.56
123.04
123.04
-0.89%
470,139
0.83
Apr 20, 2026
122.65
124.74
122.65
124.14
124.14
+0.45%
404,676
0.71
Apr 17, 2026
122.19
125.13
121.94
123.59
123.59
+2.52%
577,051
1.02
Apr 16, 2026
119.16
121.24
119.16
120.55
120.55
+0.57%
510,224
0.92
Apr 15, 2026
120.99
121.10
119.33
119.87
119.87
-0.63%
490,802
0.89
Apr 14, 2026
120.00
121.18
118.83
120.63
120.63
+0.14%
448,821
0.81
Apr 13, 2026
119.92
120.67
118.81
120.46
120.46
+0.19%
457,014
0.83
Apr 10, 2026
120.34
120.84
119.07
120.23
120.23
-0.48%
711,994
1.30
Apr 09, 2026
119.12
122.26
119.10
120.81
120.81
+0.62%
727,530
1.34
Apr 08, 2026
120.43
121.92
119.56
120.06
120.06
+3.27%
759,788
1.40
Apr 07, 2026
115.46
116.80
113.55
116.26
116.26
+1.06%
608,454
1.13
Apr 06, 2026
114.34
115.74
113.79
115.04
115.04
0.00%
452,475
0.85
Apr 03, 2026
112.64
115.44
111.92
115.04
115.04
0.00%
0
0.00
Apr 02, 2026
112.64
115.44
111.92
115.04
115.04
+0.34%
424,387
0.78
Apr 01, 2026
113.56
116.04
113.21
114.65
114.65
+1.65%
627,898
1.17
Mar 31, 2026
111.66
113.43
110.61
112.79
112.79
+2.56%
681,473
1.30
Mar 30, 2026
110.34
110.71
109.10
109.98
109.98
+0.94%
550,354
1.05
Mar 27, 2026
110.74
111.57
108.71
108.96
108.96
-2.37%
538,579
1.04
Mar 26, 2026
111.52
114.12
111.18
111.60
111.60
-0.99%
446,250
0.86
Mar 25, 2026
112.66
113.51
111.49
112.72
112.72
+0.96%
415,996
0.80
Mar 24, 2026
109.23
113.06
109.21
111.65
111.65
+0.49%
436,035
0.85
Mar 23, 2026
112.33
113.99
111.04
111.11
111.11
+1.90%
539,750
1.07
Mar 20, 2026
109.61
109.65
107.68
109.04
109.04
-0.20%
1,122,720
2.28
Rows: