UMB Financial Corporation

90.90
-11.08 (-10.86%)
At close: Apr 03, 2025, 3:59 PM
90.26
-0.70%
Pre-market: Apr 04, 2025, 04:36 AM EDT

UMB Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 96.12 97.44 90.84 90.90 -11.08 -10.86% 938,013
Apr 2, 2025 99.23 102.39 98.58 101.98 1.45 1.44% 331,300
Apr 1, 2025 101.36 101.45 99.20 100.53 -0.57 -0.56% 350,040
Mar 31, 2025 98.87 101.72 98.55 101.10 0.91 0.91% 406,100
Mar 28, 2025 101.92 103.87 99.41 100.19 -1.66 -1.63% 407,203
Mar 27, 2025 103.93 104.62 101.80 101.85 -2.01 -1.94% 447,100
Mar 26, 2025 105.56 106.64 103.52 103.86 -1.19 -1.13% 381,600
Mar 25, 2025 105.34 106.97 104.95 105.05 -0.22 -0.21% 530,737
Mar 24, 2025 104.17 105.69 103.44 105.27 2.92 2.85% 617,548
Mar 21, 2025 102.03 103.46 101.22 102.35 -0.32 -0.31% 1,791,458
Mar 20, 2025 103.98 104.34 102.10 102.67 -0.92 -0.89% 452,342
Mar 19, 2025 102.27 104.72 102.15 103.59 1.23 1.20% 418,226
Mar 18, 2025 101.27 102.69 101.07 102.36 0.42 0.41% 347,800
Mar 17, 2025 101.00 102.50 100.10 101.94 0.52 0.51% 422,600
Mar 14, 2025 99.10 101.56 98.40 101.42 3.23 3.29% 470,200
Mar 13, 2025 99.86 100.37 94.90 98.19 -0.80 -0.81% 797,220
Mar 12, 2025 99.08 100.50 97.27 98.99 0.99 1.01% 567,300
Mar 11, 2025 99.30 100.72 97.81 98.00 -0.78 -0.79% 702,600
Mar 10, 2025 100.94 101.73 98.29 98.78 -4.29 -4.16% 780,014
Mar 7, 2025 102.63 104.29 100.14 103.07 0.31 0.30% 762,605
Mar 6, 2025 103.22 104.21 102.14 102.76 -1.73 -1.66% 605,028
Mar 5, 2025 104.55 105.51 102.42 104.49 0.54 0.52% 748,000
Mar 4, 2025 107.00 107.78 102.39 103.95 -4.71 -4.33% 722,200
Mar 3, 2025 108.80 112.00 108.38 108.66 -1.67 -1.51% 964,526
Feb 28, 2025 108.93 110.99 108.93 110.33 1.68 1.55% 1,035,725
Feb 27, 2025 109.35 110.65 108.23 108.65 -0.21 -0.19% 479,400
Feb 26, 2025 107.68 109.35 107.10 108.86 1.87 1.75% 661,156
Feb 25, 2025 107.01 108.05 106.20 106.99 0.31 0.29% 596,400
Feb 24, 2025 107.81 107.89 105.81 106.68 -0.23 -0.22% 656,400
Feb 21, 2025 110.82 111.11 106.71 106.91 -3.05 -2.77% 467,800
Feb 20, 2025 112.76 112.81 109.48 109.96 -3.06 -2.71% 494,000
Feb 19, 2025 114.30 114.30 112.20 113.02 -0.91 -0.80% 609,400
Feb 18, 2025 111.82 113.99 111.47 113.93 2.07 1.85% 546,901
Feb 14, 2025 112.94 114.00 111.76 111.86 -0.70 -0.62% 427,900
Feb 13, 2025 113.18 113.90 110.61 112.56 -0.38 -0.34% 452,072
Feb 12, 2025 112.32 114.10 112.21 112.94 -1.23 -1.08% 649,900
Feb 11, 2025 112.74 115.15 112.38 114.17 0.93 0.82% 605,928
Feb 10, 2025 114.06 114.19 111.65 113.24 -0.87 -0.76% 753,440
Feb 7, 2025 116.77 116.92 113.25 114.11 -2.23 -1.92% 904,817
Feb 6, 2025 118.06 118.20 115.40 116.34 -1.14 -0.97% 980,634
Feb 5, 2025 115.45 117.67 114.38 117.48 2.89 2.52% 863,911
Feb 4, 2025 113.25 115.77 112.30 114.59 1.35 1.19% 921,138
Feb 3, 2025 114.09 116.11 111.49 113.24 -4.66 -3.95% 1,812,135
Jan 31, 2025 120.33 121.81 117.37 117.90 -2.40 -2.00% 5,642,866
Jan 30, 2025 123.69 124.27 118.78 120.30 -2.26 -1.84% 1,240,822
Jan 29, 2025 120.09 123.78 116.54 122.56 0.94 0.77% 1,603,128
Jan 28, 2025 120.09 122.35 119.61 121.62 0.51 0.42% 1,135,862
Jan 27, 2025 120.97 122.33 119.57 121.11 0.07 0.06% 817,700
Jan 24, 2025 119.74 121.87 119.69 121.04 0.47 0.39% 570,233
Jan 23, 2025 120.05 121.64 119.89 120.57 0.02 0.02% 520,700