UMB Financial Corporation - Common Stock (UMBF)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	110.00	111.64	109.20	110.35	301,436	110.35
7/02/2025	108.54	109.63	107.42	109.43	489,838	109.43
7/01/2025	104.18	109.45	103.07	108.14	590,156	108.14
6/30/2025	106.31	106.98	104.98	105.16	573,140	105.16
6/27/2025	106.23	107.19	105.30	106.02	1,786,558	106.02
6/26/2025	103.23	106.36	103.17	106.14	483,277	106.14
6/25/2025	103.50	103.67	102.47	102.59	623,273	102.59
6/24/2025	102.72	104.96	102.39	103.72	573,462	103.72
6/23/2025	100.40	101.82	99.10	101.70	594,831	101.70
6/20/2025	100.63	102.50	99.54	100.66	2,037,262	100.66
6/18/2025	98.28	100.70	98.16	99.49	951,457	99.49
6/17/2025	99.75	101.29	98.59	98.72	681,864	98.72
6/16/2025	102.20	102.38	100.32	100.73	476,954	100.73
6/13/2025	102.29	103.07	100.35	100.70	410,876	100.70
6/12/2025	104.15	104.15	102.61	103.11	415,484	103.11
6/11/2025	106.70	107.20	104.08	104.85	684,827	104.85
6/10/2025	105.62	106.94	105.21	106.09	477,134	106.09
6/09/2025	105.48	106.66	104.58	105.89	431,996	105.49
6/06/2025	103.79	104.97	103.20	104.79	545,326	104.39
6/05/2025	102.31	102.77	100.89	101.84	577,982	101.45
6/04/2025	103.60	104.02	101.74	101.99	434,154	101.61
6/03/2025	101.51	103.78	100.14	103.55	529,127	103.16
6/02/2025	102.90	102.90	100.69	102.13	468,481	101.74
5/30/2025	103.60	103.78	102.62	103.12	464,628	102.73
5/29/2025	104.35	104.35	103.08	103.79	304,446	103.40
5/28/2025	105.04	105.55	103.28	103.57	520,840	103.18
5/27/2025	103.31	105.53	101.89	105.31	693,927	104.91
5/23/2025	99.75	102.47	99.75	101.50	634,130	101.12
5/22/2025	102.30	103.30	101.75	102.13	438,509	101.74
5/21/2025	105.25	105.82	102.13	102.37	408,160	101.98
5/20/2025	106.74	106.82	105.77	106.20	321,822	105.80
5/19/2025	105.57	107.01	105.57	106.86	379,360	106.46
5/16/2025	106.50	107.36	105.44	107.05	392,203	106.65
5/15/2025	106.77	107.26	105.61	106.49	361,152	106.09
5/14/2025	107.44	107.86	101.98	106.77	577,124	106.37
5/13/2025	106.38	108.49	104.89	107.99	445,061	107.58
5/12/2025	108.13	109.46	106.74	107.28	487,649	106.88
5/09/2025	103.43	104.06	102.47	103.02	414,277	102.63
5/08/2025	102.58	104.56	101.42	103.56	431,143	103.17
5/07/2025	101.48	102.70	99.20	101.34	658,590	100.96
5/06/2025	99.47	100.66	98.59	100.09	443,820	99.71
5/05/2025	99.64	102.53	99.51	101.00	470,181	100.62
5/02/2025	99.33	100.49	97.76	100.34	629,568	99.96
5/01/2025	95.25	98.60	94.48	97.78	777,852	97.41
4/30/2025	91.00	95.92	90.96	94.57	1,796,138	94.21
4/29/2025	95.28	98.43	94.72	97.82	1,045,615	97.45
4/28/2025	94.96	96.34	93.66	95.93	465,800	95.57
4/25/2025	95.77	97.13	94.76	95.66	465,997	95.30
4/24/2025	95.01	97.13	93.92	96.77	442,683	96.40
4/23/2025	96.90	99.43	94.64	95.30	564,166	94.94
4/22/2025	90.96	94.84	90.96	94.20	628,020	93.84
4/21/2025	91.00	93.06	89.34	90.42	453,260	90.08
4/17/2025	90.52	92.13	90.52	91.51	441,353	91.16
4/16/2025	90.80	91.76	89.55	91.05	709,992	90.71
4/15/2025	88.93	91.53	88.47	90.46	524,319	90.12
4/14/2025	87.98	89.25	86.31	88.74	700,479	88.40
4/11/2025	86.74	88.69	84.56	86.40	1,333,864	86.07
4/10/2025	91.53	91.73	85.56	88.14	511,769	87.81
4/09/2025	85.46	95.67	84.31	94.34	1,149,058	93.98
4/08/2025	90.18	91.22	84.97	86.59	611,479	86.26
4/07/2025	83.00	89.25	82.00	86.61	952,072	86.28
4/04/2025	86.36	88.01	84.14	86.63	818,572	86.30