Umpqua Stock Price History (NASDAQ:UMPQ)

Add to My Stocks
$18.09 $0.13 (0.71%) UMPQ stock closing price Dec 02, 2016 (Closing)

Umpqua stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Umpqua P/E ratio data for the stock. The stock price was at a 5 year high of 30.49 on 15 Dec, 2006 as seen from Umpqua stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2517.8817.9917.8117.9754242417.283.32
2016-11-2317.9218.0517.8217.87195139517.183.30
2016-11-2217.8917.9417.8017.85168596417.163.30
2016-11-2117.8217.9117.7017.81264129017.133.29
2016-11-1817.6417.8617.6217.75297161217.073.28
2016-11-1717.9017.9317.6317.66261032316.983.26
2016-11-1617.7818.0917.7717.83190477317.143.30
2016-11-1517.7818.0317.4318.01163388217.323.33
2016-11-1417.7618.5017.7517.90269266917.213.31
2016-11-1116.5117.5616.5117.52313087616.853.24
2016-11-1016.3817.0216.2016.88297191416.233.12
2016-11-0915.4216.2015.2916.11335128515.492.98
2016-11-0815.2215.2615.0915.11222862714.532.79
2016-11-0715.2615.4415.1115.29254554714.702.83
2016-11-0414.8915.0814.7814.95152250014.382.76
2016-11-0314.9014.9514.8114.88109287614.312.75
2016-11-0215.0815.0914.8214.82125389814.252.74
2016-11-0115.3715.4015.0215.17278194214.592.80
2016-10-3115.3515.3715.2715.28176643114.692.82
2016-10-2815.6115.6815.2515.27161359514.682.82
2016-10-2715.6015.6115.4115.58269702714.982.88
2016-10-2615.4515.7115.4515.50102639014.902.87
2016-10-2515.5715.6615.4715.54102954814.942.87
2016-10-2415.5615.7815.4715.6295676415.022.89
2016-10-2115.3015.5015.2815.43112263514.842.85
2016-10-2015.4715.5515.3015.46190601214.872.86
2016-10-1915.4515.6115.3715.43191253915.132.88
2016-10-1815.2315.4415.0815.42202638315.122.88
2016-10-1715.2815.3115.0715.09110893014.792.82
2016-10-1415.2715.3615.1615.2487117814.942.85
2016-10-1315.3315.3314.9815.12145202214.822.83
2016-10-1215.4015.5615.3015.44143620815.142.89
2016-10-1115.4715.5615.2815.36172524015.062.87
2016-10-1015.4315.6815.4315.49151593615.192.90
2016-10-0715.3815.4815.1315.31226218415.012.86
2016-10-0615.4515.5315.2915.41120798515.112.88
2016-10-0515.1515.5715.1115.41146659715.112.88
2016-10-0414.9915.1614.9815.07170691914.782.82
2016-10-0314.9215.0814.7814.92354241114.632.79
2016-09-3014.8915.1714.8915.05143741114.762.81
2016-09-2915.1015.2214.8314.85133200914.562.78
2016-09-2814.9115.0914.7915.07175887914.782.82
2016-09-2714.9215.0614.8815.06156432714.772.81
2016-09-2615.1515.1714.9014.97182315014.682.80
2016-09-2315.1315.3715.1315.27156305114.972.85
2016-09-2215.1515.2415.1215.22231787714.922.84
2016-09-2115.1315.2414.9915.07309171414.782.82
2016-09-2015.1315.1314.9615.03291651914.742.81
2016-09-1915.0915.2114.9715.04313769914.752.81
2016-09-1615.2715.2714.9815.03388868914.742.81
2016-09-1515.2815.4115.2215.31108415315.012.86
2016-09-1415.4815.5015.2215.25127866214.952.85
2016-09-1315.4915.5315.2215.46237542315.162.89
2016-09-1215.4115.6815.3615.63295087015.322.92
2016-09-0916.0316.2415.6415.64277461815.332.92
2016-09-0816.2016.2416.0516.07113120515.763.00
2016-09-0715.9916.1815.9616.16109802015.843.02
2016-09-0616.3516.3515.9416.06102626515.753.00
2016-09-0216.3016.4216.2116.3499662116.023.05
2016-09-0116.4216.5116.0416.26151667315.943.04
2016-08-3116.3416.4416.2116.42112063916.103.07
2016-08-3016.1516.3316.0516.3382242116.013.05
2016-08-2916.1416.3116.0216.17125823315.853.02
2016-08-2616.0616.1915.9616.09136107515.783.01
2016-08-2515.9316.0815.8516.0292924915.712.99
2016-08-2416.0316.1015.8115.9971971415.682.99
2016-08-2315.9816.1115.9715.99110620215.682.99
2016-08-2215.8115.9715.7915.9793449015.662.98
2016-08-1915.8115.9115.7315.8995210515.582.97
2016-08-1815.7615.9815.6915.81155795915.502.95
2016-08-1715.7515.9015.7215.75227712715.442.94
2016-08-1615.7215.8515.5915.77190002015.462.95
2016-08-1515.6515.7815.6115.74125709815.432.94
2016-08-1215.6315.6715.5315.59148836115.282.91
2016-08-1115.8515.8715.7215.7397785515.422.94
2016-08-1015.9016.0415.7315.7696862215.452.95
2016-08-0915.8315.9915.7515.96174003815.652.98
2016-08-0815.7215.8415.6515.79180539515.482.95
2016-08-0515.2815.7115.2615.70140646615.392.93
2016-08-0415.1215.2115.0915.1493040814.842.83
2016-08-0314.9515.1314.9515.1083200114.802.82
2016-08-0215.0815.1914.8614.94160791514.652.79
2016-08-0115.2815.3515.0415.07111264814.782.82
2016-07-2915.2715.4015.2215.23212638414.932.85
2016-07-2815.3815.5515.2715.32155984315.022.86
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 15.49

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 18.33

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 3.1

UMPQ Industry Peers

Company Price Change (%)
Western Alliance (WAL)47.20.57 (1.19%)
First Hawaiian (FHB)31.391.4 (4.67%)
Banner Corp (BANR)52.560.42 (0.79%)
First Financial Northwest (FFNW)17.50.46 (2.7%)
Columbia Banking (COLB)41.310.25 (0.61%)
Cascade Bancorp (CACB)7.450.1 (1.36%)
Trico Bancshares (TCBK)31.270.38 (1.2%)

Umpqua historical quotes helps an investor analyze a company's history and do Umpqua stock analysis . Umpqua stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. UMPQ closed at 18.22 and traded with a volume of 2216599 on the last trading day. The average P/S ratio was 2.62 as can be seen by Umpqua stock price history. .