Umpqua Stock Price History (NASDAQ:UMPQ)

Add to My Stocks
$17.19 $0.17 (0.98%) UMPQ stock closing price Mar 29, 2017 (Closing)

Umpqua stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Umpqua P/E ratio, and PS ratio. The Umpqua stock price history chart shows that the stock price reached a high of 28.38 on 26 Feb, 2007, and a low of 6.91 on 26 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2917.1817.5417.0617.19140272916.223.13
2017-03-2817.1617.4717.1217.36158935416.383.16
2017-03-2717.0017.3116.6717.25161732716.273.14
2017-03-2417.3817.4817.1217.27205232116.293.14
2017-03-2317.1817.5317.0517.27158480616.293.14
2017-03-2217.0817.3416.8717.12214033516.153.11
2017-03-2118.2218.2217.1717.21239620716.243.13
2017-03-2018.2418.3718.0518.0794559017.053.29
2017-03-1718.2518.3618.0318.28460326117.253.32
2017-03-1618.1318.3918.0818.27115742017.243.32
2017-03-1518.2418.4318.0018.01164596116.993.28
2017-03-1418.1018.2517.9618.14121617417.113.30
2017-03-1318.1218.3818.1218.2076228617.173.31
2017-03-1018.2318.3617.9918.15145229417.123.30
2017-03-0918.1818.3918.1718.24106282117.213.32
2017-03-0818.5618.5618.1018.12162951317.093.30
2017-03-0718.3518.4418.2418.29155182217.263.33
2017-03-0618.5918.7018.2418.39216756617.353.34
2017-03-0318.7018.9018.3518.73181527617.673.41
2017-03-0219.4119.4718.7418.77128448417.713.41
2017-03-0119.0219.5019.0219.35221454818.263.52
2017-02-2819.0919.2218.8118.81177715617.753.42
2017-02-2719.0719.2319.0419.21198937318.123.49
2017-02-2418.8819.1018.8319.08122361118.003.47
2017-02-2319.0119.1518.7819.15142407518.073.48
2017-02-2218.9719.1618.9319.00147075517.933.46
2017-02-2118.9519.1318.9119.05110844717.973.47
2017-02-1718.8818.9718.7618.8889904317.813.43
2017-02-1618.9519.1018.7618.99117509217.923.45
2017-02-1519.2519.2718.9419.01184067717.933.46
2017-02-1418.8519.2018.8219.18193317518.093.49
2017-02-1318.8719.1918.7918.94167324517.873.45
2017-02-1018.6918.8318.5918.75196446317.693.41
2017-02-0918.2018.6518.1618.60214895417.553.38
2017-02-0818.1818.2217.8118.16167899917.133.30
2017-02-0718.4818.5918.2218.26119271017.233.32
2017-02-0618.2818.6418.2118.37170662317.333.34
2017-02-0318.1818.4517.9918.42154893317.383.35
2017-02-0218.0118.1517.7717.88122880716.873.25
2017-02-0118.5018.7118.1218.16147155917.133.30
2017-01-3118.0118.3517.9818.31156972217.273.33
2017-01-3018.0518.1617.7318.09166808617.073.29
2017-01-2718.4918.5118.1618.21165077417.183.31
2017-01-2617.8718.6117.0918.59593534517.543.38
2017-01-2518.6318.7318.3418.40183055817.693.40
2017-01-2418.1018.4918.0718.36145906417.653.39
2017-01-2318.2218.3117.9518.01141475417.323.33
2017-01-2018.0718.3618.0718.29118917517.593.38
2017-01-1918.2018.3417.9418.03105431417.343.33
2017-01-1818.1418.1417.8518.10138030417.403.35
2017-01-1718.5218.5617.9717.98141437117.293.32
2017-01-160.000.000.0018.740N/AN/A
2017-01-1318.6819.0918.6018.74175744718.023.46
2017-01-1219.0819.0818.4418.58172582417.873.43
2017-01-1119.0919.2218.8919.16223392018.423.54
2017-01-1018.6919.0818.6319.04172629418.313.52
2017-01-0918.7118.7318.4318.61164228517.893.44
2017-01-0619.0519.1518.8018.80215264118.083.47
2017-01-0519.2319.2418.8418.97144453618.243.51
2017-01-0418.8719.2618.7119.22185619718.483.55
2017-01-0319.1119.2218.6918.79109339018.073.47
2017-01-020.000.000.0018.780N/AN/A
2016-12-3018.8418.8818.7218.7880084518.063.47
2016-12-2918.9719.0318.6318.7979302318.073.47
2016-12-2819.0719.0718.7618.8480754818.123.48
2016-12-2718.9819.2118.8019.1789189818.433.54
2016-12-260.000.000.0019.150N/AN/A
2016-12-2318.9819.2118.9519.1565486218.413.54
2016-12-2219.2519.3019.1119.17107282618.433.54
2016-12-2119.1819.2719.1019.1894361418.443.55
2016-12-2019.0519.2518.8619.24112136518.503.56
2016-12-1918.7318.9418.5518.94117306318.213.50
2016-12-1618.9419.1118.6218.74420024918.023.46
2016-12-1518.8419.0218.4418.85198894418.133.48
2016-12-1418.3419.0818.3418.69184642117.973.45
2016-12-1318.6219.0018.4618.87165284318.143.49
2016-12-1218.9819.1718.6518.76170407918.043.47
2016-12-0919.1519.2218.9219.18166741318.443.55
2016-12-0818.9919.2618.7719.16199028618.423.54
2016-12-0718.8919.0218.8118.88185223218.153.49
2016-12-0618.6918.9418.5218.93175283418.203.50
2016-12-0518.2418.5518.2118.53215606717.823.43
2016-12-0218.1418.1918.0018.09154190617.393.34
2016-12-0117.9018.2317.6618.22221659917.523.37
2016-11-3017.7217.7817.5817.77173737717.093.28
2016-11-2917.5017.7217.4517.49159877016.823.23
2016-11-2817.8117.8917.4617.49119879516.823.23
2016-11-2517.8817.9917.8117.9754242417.283.32
2016-11-240.000.000.0017.870N/AN/A
Get more Data

Umpqua Stock Chart

View UMPQ PE ratio, PS ratio stocks charts and compare with peers.
UMPQ Chart
Note: Compare Umpqua stock price history with the index and industry peers.

Umpqua Historical Prices: Past 5 years

Max Stock Price 19.44 Dec 24,2013
Min Stock Price 11.33 Nov 15,2012
Avg Stock Price 15.87

Umpqua Historical PE ratio: Past 5 years

Max PE Ratio 25.65 Sep 02,2014
Min PE Ratio 13.13 Apr 17,2013
Avg PE Ratio 18.09

Umpqua Historical PS ratio: Past 5 years

Max PS Ratio 4.99 Aug 26,2014
Min PS Ratio 2.21 Nov 15,2012
Avg PS Ratio 3.16

UMPQ Industry Peers

Company Price Change (%)
City National (CYN)89.60.33 (0.37%)
First Hawaiian (FHB)29.790.66 (2.27%)
Banner Corp (BANR)54.590.04 (0.07%)
First Financial Northwest (FFNW)17.780.19 (1.06%)
Columbia Banking (COLB)38.150.17 (0.44%)
Cascade Bancorp (CACB)7.590.08 (1.04%)
Trico Bancshares (TCBK)34.380.04 (0.12%)

We provide Umpqua historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Umpqua stock analysis. The price movement is easily depicted in the Umpqua stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 17.36 and 1589354 shares of UMPQ were traded on 28 Mar, 2017. Looking at Umpqua stock market history data, the P/S ratio was at a low of 0.77 on 09 Mar, 2009. .