UMB Financial Corporation - Common Stock (UMBF)

Historical Prices For UMB Financial Corporation - Common Stock (UMBF)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	86.36	88.01	84.14	86.63	818,572	86.63
4/03/2025	96.12	97.44	90.84	90.90	938,302	90.90
4/02/2025	99.23	102.39	98.58	101.98	331,265	101.98
4/01/2025	101.36	101.45	99.20	100.53	350,034	100.53
3/31/2025	98.87	101.72	98.55	101.10	405,914	101.10
3/28/2025	101.92	103.87	99.41	100.19	407,203	100.19
3/27/2025	103.93	104.62	101.80	101.85	447,053	101.85
3/26/2025	105.56	106.64	103.52	103.86	381,557	103.86
3/25/2025	105.34	106.97	104.95	105.05	530,685	105.05
3/24/2025	104.17	105.69	103.44	105.26	617,448	105.26
3/21/2025	102.03	103.45	101.22	102.35	1,791,458	102.35
3/20/2025	103.98	104.33	102.10	102.67	452,324	102.67
3/19/2025	102.27	104.72	102.15	103.59	418,226	103.59
3/18/2025	101.27	102.69	101.07	102.36	347,794	102.36
3/17/2025	101.00	102.50	100.10	101.94	422,580	101.94
3/14/2025	99.10	101.56	98.40	101.42	470,188	101.42
3/13/2025	99.86	100.37	94.90	98.19	797,220	98.19
3/12/2025	99.08	100.50	97.27	98.99	567,300	98.99
3/11/2025	99.30	100.72	97.81	98.00	702,598	98.00
3/10/2025	100.94	101.72	98.29	98.78	815,609	98.78
3/07/2025	102.63	104.29	100.14	103.07	762,605	102.67
3/06/2025	103.22	104.21	102.14	102.76	605,028	102.36
3/05/2025	104.55	105.51	102.42	104.49	747,962	104.08
3/04/2025	107.00	107.78	102.39	103.95	722,152	103.55
3/03/2025	108.80	112.00	108.38	108.66	964,454	108.24
2/28/2025	108.93	110.99	108.93	110.33	1,035,725	109.90
2/27/2025	109.35	110.64	108.23	108.65	479,381	108.23
2/26/2025	107.68	109.34	107.10	108.86	661,124	108.44
2/25/2025	107.01	108.05	106.20	106.99	596,395	106.58
2/24/2025	107.81	107.89	105.81	106.68	656,392	106.27
2/21/2025	110.82	111.11	106.71	106.91	467,799	106.50
2/20/2025	112.76	112.81	109.48	109.96	493,975	109.53
2/19/2025	114.30	114.30	112.20	113.02	609,392	112.58
2/18/2025	111.82	113.99	111.47	113.93	546,901	113.49
2/14/2025	112.94	114.00	111.76	111.86	427,887	111.43
2/13/2025	113.18	113.90	110.61	112.56	451,937	112.12
2/12/2025	112.32	114.10	112.21	112.94	649,872	112.50
2/11/2025	112.74	115.15	112.38	114.17	605,928	113.73
2/10/2025	114.06	114.19	111.65	113.24	753,440	112.80
2/07/2025	116.77	116.92	113.25	114.11	904,817	113.67
2/06/2025	118.06	118.20	115.40	116.34	980,635	115.89
2/05/2025	115.45	117.67	114.38	117.48	863,911	117.02
2/04/2025	113.25	115.77	112.30	114.59	978,738	114.14
2/03/2025	114.09	116.11	111.49	113.24	1,811,634	112.80
1/31/2025	120.33	121.81	117.37	117.90	5,642,867	117.44
1/30/2025	123.69	124.27	118.78	120.30	1,215,822	119.83
1/29/2025	120.09	123.78	116.54	122.56	1,603,128	122.08
1/28/2025	120.09	122.35	119.61	121.62	1,135,840	121.15
1/27/2025	120.97	122.33	119.57	121.11	817,680	120.64
1/24/2025	119.74	121.87	119.69	121.04	570,233	120.57
1/23/2025	120.05	121.64	119.89	120.57	520,687	120.10
1/22/2025	120.39	121.31	119.33	120.55	371,553	120.08
1/21/2025	120.22	122.41	119.82	121.01	420,344	120.54
1/17/2025	118.61	119.75	117.55	119.58	296,072	119.12
1/16/2025	118.81	119.80	116.75	117.63	322,475	117.17
1/15/2025	121.15	121.55	118.04	119.56	471,215	119.10
1/14/2025	113.86	116.99	113.06	116.92	486,357	116.47
1/13/2025	108.90	113.09	108.77	112.92	772,384	112.48
1/10/2025	108.01	110.56	105.99	109.77	734,488	109.34
1/08/2025	109.65	112.53	109.09	110.32	351,661	109.89
1/07/2025	112.34	113.28	109.30	110.34	431,648	109.91
1/06/2025	113.41	115.39	111.76	111.91	438,708	111.48