Umpqua Corporation (UMPQ)
NASDAQ: UMPQ
· Real-Time Price · USD
17.66
0.00 (0.00%)
At close: Feb 28, 2023, 10:00 PM
UMPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | 18.11 | 18.20 | 17.60 | 17.66 | 17.66 | -1.73% | 24,809,230 |
| Feb 27, 2023 | 18.30 | 18.38 | 17.87 | 17.97 | 17.97 | -0.88% | 3,400,960 |
| Feb 24, 2023 | 17.86 | 18.16 | 17.73 | 18.13 | 18.13 | -0.06% | 2,007,591 |
| Feb 23, 2023 | 18.23 | 18.29 | 17.96 | 18.14 | 18.14 | 0.11% | 989,116 |
| Feb 22, 2023 | 18.34 | 18.43 | 18.01 | 18.12 | 18.12 | -1.09% | 1,354,450 |
| Feb 21, 2023 | 18.66 | 18.68 | 18.30 | 18.32 | 18.32 | -2.40% | 1,035,536 |
| Feb 17, 2023 | 18.69 | 18.83 | 18.58 | 18.77 | 18.77 | 0.54% | 1,211,061 |
| Feb 16, 2023 | 18.93 | 18.93 | 18.67 | 18.67 | 18.67 | -1.99% | 975,358 |
| Feb 15, 2023 | 18.73 | 19.06 | 18.73 | 19.05 | 19.05 | 1.01% | 715,758 |
| Feb 14, 2023 | 18.99 | 19.05 | 18.61 | 18.86 | 18.86 | -0.74% | 670,817 |
| Feb 13, 2023 | 18.95 | 19.02 | 18.86 | 19.00 | 19.00 | 0.26% | 897,823 |
| Feb 10, 2023 | 18.90 | 19.00 | 18.80 | 18.95 | 18.95 | 0.00% | 906,448 |
| Feb 9, 2023 | 19.22 | 19.32 | 18.93 | 18.95 | 18.95 | -0.89% | 1,093,516 |
| Feb 8, 2023 | 19.28 | 19.42 | 19.10 | 19.12 | 19.12 | -1.60% | 937,607 |
| Feb 7, 2023 | 19.50 | 19.61 | 19.15 | 19.43 | 19.43 | -0.72% | 1,490,898 |
| Feb 6, 2023 | 19.34 | 19.75 | 19.19 | 19.57 | 19.57 | 0.98% | 1,363,450 |
| Feb 3, 2023 | 19.22 | 19.59 | 19.10 | 19.38 | 19.38 | 0.31% | 1,364,155 |
| Feb 2, 2023 | 18.83 | 19.34 | 18.83 | 19.32 | 19.32 | 2.44% | 1,752,685 |
| Feb 1, 2023 | 18.11 | 18.99 | 18.01 | 18.86 | 18.86 | 3.63% | 1,743,433 |
| Jan 31, 2023 | 17.63 | 18.23 | 17.57 | 18.20 | 18.20 | 3.23% | 2,058,854 |