Columbia Banking System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.95	29.25	28.80	28.92	28.92	0.66%	2,376,443
Oct 1, 2026	28.42	28.83	27.96	28.73	28.73	0.45%	3,280,768
Sep 30, 2026	28.70	29.00	28.49	28.60	28.60	-0.31%	2,446,902
Sep 29, 2026	29.07	29.20	28.52	28.69	28.69	-1.27%	3,574,688
Sep 28, 2026	29.60	29.60	29.03	29.06	29.06	-1.96%	2,045,705
Sep 25, 2026	29.43	29.81	29.30	29.64	29.64	1.58%	1,821,196
Sep 24, 2026	28.89	29.25	28.76	29.18	29.18	1.14%	2,822,269
Sep 23, 2026	29.34	29.49	28.82	28.85	28.85	-1.67%	2,581,281
Sep 22, 2026	29.93	30.10	29.34	29.34	29.34	-1.87%	2,580,513
Sep 21, 2026	30.06	30.31	29.82	29.90	29.90	-0.10%	2,130,302
Sep 18, 2026	29.85	29.97	29.59	29.93	29.93	-0.05%	6,457,154
Sep 17, 2026	30.10	30.33	29.82	29.95	29.95	0.76%	2,166,336
Sep 16, 2026	30.23	30.26	29.18	29.72	29.72	-1.43%	2,829,548
Sep 15, 2026	30.11	30.53	30.09	30.15	30.15	0.13%	2,407,151
Sep 14, 2026	29.99	30.55	29.90	30.11	30.11	-	2,897,348
Sep 11, 2026	30.40	30.45	29.68	30.11	30.11	0.23%	2,587,002
Sep 10, 2026	29.75	30.13	29.44	30.04	30.04	0.67%	3,492,683
Sep 9, 2026	30.15	30.44	29.70	29.84	29.84	-1.42%	2,692,746
Sep 8, 2026	30.81	30.82	30.24	30.27	30.27	-1.72%	3,433,165
Sep 4, 2026	30.35	30.91	30.35	30.80	30.80	1.15%	2,305,311
Sep 3, 2026	30.09	30.56	30.09	30.45	30.45	1.23%	2,927,399
Sep 2, 2026	29.44	30.41	29.44	30.08	30.08	2.59%	3,838,668
Sep 1, 2026	29.76	30.20	29.22	29.32	29.32	-1.08%	3,954,757
Aug 31, 2026	30.13	30.13	29.60	29.64	29.64	-1.43%	2,374,871
Aug 28, 2026	30.41	30.59	30.02	30.07	30.07	-0.82%	2,649,682
Aug 27, 2026	30.51	30.76	30.25	30.69	30.32	-0.07%	2,207,899
Aug 26, 2026	30.67	30.88	30.45	30.71	30.34	0.59%	2,523,705
Aug 25, 2026	30.90	30.90	30.37	30.53	30.16	-0.36%	2,332,954
Aug 24, 2026	30.81	31.08	30.59	30.64	30.27	-0.55%	2,428,267
Aug 21, 2026	31.01	31.23	30.61	30.81	30.44	-0.10%	1,991,410
Aug 20, 2026	30.97	31.10	30.76	30.84	30.47	-0.74%	2,771,870
Aug 19, 2026	32.19	32.35	30.91	31.07	30.70	-3.33%	5,157,396
Aug 18, 2026	32.37	32.49	32.02	32.14	31.75	-0.62%	2,956,601
Aug 17, 2026	32.69	32.83	32.30	32.34	31.95	-1.07%	2,609,411
Aug 14, 2026	32.46	32.78	32.31	32.69	32.30	0.77%	2,543,430
Aug 13, 2026	32.50	32.60	32.33	32.44	32.05	0.59%	4,270,553
Aug 12, 2026	31.88	32.28	31.74	32.25	31.86	1.70%	3,109,029
Aug 11, 2026	31.29	31.88	31.27	31.71	31.33	1.44%	2,056,100
Aug 10, 2026	31.19	31.39	30.95	31.26	30.88	0.06%	2,429,587
Aug 7, 2026	30.94	31.29	30.76	31.24	30.86	0.68%	2,881,825
Aug 6, 2026	31.64	31.69	31.01	31.03	30.66	-1.02%	1,871,183
Aug 5, 2026	31.93	31.99	31.33	31.35	30.97	-1.35%	1,924,962
Aug 4, 2026	31.65	32.18	31.44	31.78	31.40	0.89%	2,329,462
Aug 3, 2026	31.43	31.75	31.27	31.50	31.12	0.74%	2,583,661
Jul 31, 2026	31.50	31.50	30.87	31.27	30.89	0.06%	2,966,161
Jul 30, 2026	31.06	31.40	31.00	31.25	30.87	1.53%	4,174,065
Jul 29, 2026	31.09	31.25	30.75	30.78	30.41	-1.57%	2,676,987
Jul 28, 2026	30.90	31.34	30.90	31.27	30.89	1.20%	2,874,161
Jul 27, 2026	31.37	31.56	30.87	30.90	30.53	-0.80%	2,940,809
Jul 24, 2026	31.04	31.65	30.82	31.15	30.77	-3.44%	5,851,563