UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	95.01	97.13	93.92	96.77	96.77	1.50%	442,592
Apr 23, 2025	96.90	99.43	94.65	95.34	95.34	1.21%	564,174
Apr 22, 2025	90.96	94.84	90.96	94.20	94.20	4.18%	628,020
Apr 21, 2025	91.00	93.06	89.34	90.42	90.42	-1.19%	453,260
Apr 17, 2025	90.52	92.13	90.52	91.51	91.51	0.51%	441,353
Apr 16, 2025	90.80	91.76	89.55	91.05	91.05	0.65%	710,112
Apr 15, 2025	88.93	91.53	88.47	90.46	90.46	1.94%	524,319
Apr 14, 2025	87.98	89.25	86.31	88.74	88.74	2.71%	700,681
Apr 11, 2025	86.74	88.69	84.57	86.40	86.40	-1.97%	1,333,864
Apr 10, 2025	91.53	91.73	85.57	88.14	88.14	-6.57%	511,515
Apr 9, 2025	85.46	95.68	84.31	94.34	94.34	8.95%	1,149,067
Apr 8, 2025	90.18	91.22	84.97	86.59	86.59	-0.02%	611,906
Apr 7, 2025	83.00	91.08	82.00	86.61	86.61	-0.31%	952,077
Apr 4, 2025	86.36	88.01	84.15	86.88	86.88	-4.43%	818,572
Apr 3, 2025	96.12	97.44	90.84	90.90	90.90	-10.86%	938,304
Apr 2, 2025	99.23	102.39	98.58	101.98	101.98	1.44%	331,265
Apr 1, 2025	101.36	101.45	99.20	100.53	100.53	-0.56%	350,040
Mar 31, 2025	98.87	101.72	98.55	101.10	101.10	0.91%	406,063
Mar 28, 2025	101.92	103.87	99.41	100.19	100.19	-1.63%	407,203
Mar 27, 2025	103.93	104.62	101.80	101.85	101.85	-1.94%	447,053
Mar 26, 2025	105.56	106.64	103.52	103.86	103.86	-1.13%	381,570
Mar 25, 2025	105.34	106.97	104.95	105.05	105.05	-0.21%	530,737
Mar 24, 2025	104.17	105.69	103.44	105.27	105.27	2.85%	617,548
Mar 21, 2025	102.03	103.46	101.22	102.35	102.35	-0.31%	1,791,458
Mar 20, 2025	103.98	104.34	102.10	102.67	102.67	-0.89%	452,342
Mar 19, 2025	102.27	104.72	102.15	103.59	103.59	1.20%	418,226
Mar 18, 2025	101.27	102.69	101.07	102.36	102.36	0.41%	347,794
Mar 17, 2025	101.00	102.50	100.10	101.94	101.94	0.51%	422,580
Mar 14, 2025	99.10	101.56	98.40	101.42	101.42	3.29%	470,188
Mar 13, 2025	99.86	100.37	94.90	98.19	98.19	-0.81%	797,220
Mar 12, 2025	99.08	100.50	97.27	98.99	98.99	1.01%	567,300
Mar 11, 2025	99.30	100.72	97.81	98.00	98.00	-0.79%	702,598
Mar 10, 2025	100.94	101.73	98.29	98.78	98.78	-4.16%	744,409
Mar 7, 2025	102.63	104.29	100.14	103.07	102.65	0.30%	762,605
Mar 6, 2025	103.22	104.21	102.14	102.76	102.35	-1.66%	605,028
Mar 5, 2025	104.55	105.51	102.42	104.49	104.07	0.52%	747,962
Mar 4, 2025	107.00	107.78	102.39	103.95	103.53	-4.33%	722,152
Mar 3, 2025	108.80	112.00	108.38	108.66	108.22	-1.51%	964,526
Feb 28, 2025	108.93	110.99	108.93	110.33	109.89	1.55%	1,035,725
Feb 27, 2025	109.35	110.65	108.23	108.65	108.21	-0.19%	479,381
Feb 26, 2025	107.68	109.35	107.10	108.86	108.42	1.75%	661,156
Feb 25, 2025	107.01	108.05	106.20	106.99	106.56	0.29%	596,395
Feb 24, 2025	107.81	107.89	105.81	106.68	106.25	-0.22%	656,392
Feb 21, 2025	110.82	111.11	106.71	106.91	106.48	-2.77%	467,799
Feb 20, 2025	112.76	112.81	109.48	109.96	109.52	-2.71%	493,974
Feb 19, 2025	114.30	114.30	112.20	113.02	112.56	-0.80%	609,392
Feb 18, 2025	111.82	113.99	111.47	113.93	113.47	1.85%	546,901
Feb 14, 2025	112.94	114.00	111.76	111.86	111.41	-0.62%	427,887
Feb 13, 2025	113.18	113.90	110.61	112.56	112.11	-0.34%	452,072
Feb 12, 2025	112.32	114.10	112.21	112.94	112.49	-1.08%	649,872