UMB Financial Stock Price History, UMBF Historical Prices

Add to My Stocks
$76.04 $1.12 (1.49%) UMBF stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download UMB Financial stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with UMB Financial P/E ratio, and PS ratio. The UMB Financial stock price history chart shows that the stock price was at a high of $81.35 on Mar 01, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 74.9 76.24 74.72 76.04 327,123 13.9 3.48
2018-08-16 74.6 75.44 74.6 74.92 207,131 13.7 3.43
2018-08-14 74.47 75.7 74.4 75.33 154,203 13.77 3.45
2018-08-13 74.57 75.21 74.18 74.29 224,770 13.58 3.4
2018-08-09 74.87 75.1 74.5 74.7 122,275 13.66 3.42
2018-08-07 74.27 74.97 74.22 74.3 188,898 13.58 3.4
2018-08-06 74.02 74.53 73.47 74.24 138,354 13.57 3.4
2018-08-03 74.68 75.08 73.28 73.98 248,779 13.53 3.39
2018-08-02 72.62 74.62 72.49 74.41 297,820 13.6 3.41
2018-08-01 72.2 73.21 72.15 72.99 283,932 13.34 3.34
2018-07-31 71.54 72.04 70.48 71.89 319,462 13.14 3.29
2018-07-27 73.62 74.35 71.75 71.98 260,413 13.79 3.34
2018-07-26 73.37 74.43 71.69 73.77 505,349 14.13 3.42
2018-07-25 72.01 76.06 72 73.99 1,313,017 14.17 3.43
2018-07-24 79.91 80.39 79.26 79.77 233,842 15.28 3.7
2018-07-23 77.9 79.98 77.82 79.65 224,899 15.26 3.69
2018-07-20 77.42 78.66 77.29 78.28 177,978 15 3.63
2018-07-18 76.87 77.85 76.7 77.63 111,408 14.87 3.6
2018-07-17 77.09 77.59 76.66 76.76 167,770 14.71 3.56
2018-07-12 78.11 78.11 76.65 77.34 147,022 14.82 3.59
2018-07-11 77.45 78.28 77.26 77.69 145,101 14.88 3.6
2018-07-10 79.31 79.31 77.29 77.84 113,721 14.91 3.61
2018-07-09 78.12 79.18 78.12 78.98 182,071 15.13 3.66
2018-07-06 77.11 77.98 76.92 77.76 212,027 14.9 3.6
2018-07-05 77.11 77.15 76.45 77.1 261,230 14.77 3.57
2018-07-03 77.4 77.46 76.44 76.96 66,803 14.74 3.57
2018-07-02 75.87 77.16 75.78 77.15 170,158 14.78 3.58
2018-06-29 76.83 77.31 76.23 76.23 256,300 14.6 3.53
2018-06-28 76.14 76.78 75.78 76.39 181,850 14.63 3.54
2018-06-27 77.59 82.14 76.23 76.31 178,266 14.62 3.54
2018-06-26 78.3 78.3 77.34 77.87 224,272 14.92 3.61
2018-06-25 78.22 78.66 77.42 78.35 249,887 15.01 3.63
2018-06-22 79.12 79.6 78.42 78.67 548,566 15.07 3.65
2018-06-21 78.78 79.19 77.7 78.91 231,772 15.12 3.66
2018-06-20 78.6 79.07 78.28 78.7 143,184 15.08 3.65
2018-06-19 77.25 78.64 77.13 78.35 190,334 15.01 3.63
2018-06-18 77.53 78.71 76.95 77.85 136,571 14.91 3.61
2018-06-15 77.67 78.31 77.01 77.86 418,783 14.92 3.61
2018-06-14 78.22 78.78 77.07 78.02 175,652 14.95 3.62
2018-06-13 77.66 78.72 77.05 77.81 198,987 14.91 3.61
2018-06-12 78.08 78.09 76.95 77.53 111,752 14.85 3.59
2018-06-11 79.88 79.88 77.65 78.09 220,480 14.96 3.62
2018-06-08 79.6 80.14 79.01 79.91 159,813 15.31 3.7
2018-06-07 79.76 80.32 79.34 79.89 212,871 15.31 3.7
2018-06-06 78.77 79.87 78.33 79.74 179,221 15.28 3.7
2018-06-05 78.25 78.48 77.57 78.08 104,801 14.96 3.62
2018-06-04 77.81 78.46 77.01 78.44 156,879 15.03 3.64
2018-06-01 77.76 78.38 77.55 77.62 130,540 14.87 3.6
2018-05-31 77.93 78.34 76.75 77.05 206,479 14.76 3.57
2018-05-30 77.25 78.38 77.15 77.92 227,308 14.93 3.61
2018-05-29 77.01 77.63 75.99 76.67 228,660 14.69 3.55
2018-05-28 0 0 0 77.81 0 - -
2018-05-25 78.01 78.93 77.58 77.81 162,895 14.91 3.61
2018-05-24 79 79.05 77.17 78.41 246,119 15.02 3.63
2018-05-23 79.02 79.8 78.95 79.31 342,726 15.19 3.68
2018-05-22 79.58 80.6 75.67 79.09 302,676 15.15 3.67
2018-05-21 78.67 80.18 78.67 79.39 230,882 15.21 3.68
2018-05-18 79.97 79.97 78.6 78.66 277,253 15.07 3.65
2018-05-17 79.57 79.83 78.77 79.65 398,601 15.26 3.69
2018-05-16 79.51 79.99 78.85 79.57 173,875 15.24 3.69
2018-05-15 78.22 79.85 78.13 79.49 214,501 15.23 3.69
2018-05-14 79.24 79.3 78.13 78.33 140,905 15.01 3.63
2018-05-11 79.05 79.43 78.59 78.91 182,188 15.12 3.66
2018-05-10 78.8 79.33 78.24 79.02 105,402 15.14 3.66
2018-05-09 78.48 79.26 78.23 78.63 128,498 15.06 3.65
2018-05-08 77.58 79.05 77.58 78.4 182,425 15.02 3.63
2018-05-07 77.49 78.1 74.17 77.55 188,721 14.86 3.6
2018-05-04 76.26 77.77 75.36 77.37 261,714 14.82 3.59
2018-05-03 76.3 77.19 75.22 76.41 218,349 14.64 3.54
2018-05-02 76.98 77.55 76.19 76.68 136,993 14.69 3.55
2018-05-01 76.39 77.22 75.02 76.91 149,547 14.73 3.57
2018-04-30 77.62 77.88 76.57 76.58 283,854 14.67 3.55
2018-04-27 76.31 78.22 76.31 77.23 205,349 14.8 3.58
2018-04-26 77.37 77.63 76.39 77.03 146,937 14.76 3.57
2018-04-25 77.58 77.79 73.56 77.27 226,201 14.8 3.58
2018-04-24 76.41 77.85 73.76 76.59 421,617 15.41 3.56
2018-04-23 74.92 76.27 74.78 76.2 265,254 15.33 3.54
2018-04-20 74.16 75.16 74.16 74.86 149,273 15.06 3.48
2018-04-19 73.1 74.62 73.1 74.39 151,354 14.97 3.46
2018-04-18 73.6 74.23 73.2 73.25 171,411 14.74 3.41
2018-04-17 74.29 74.57 72.67 73.49 182,588 14.79 3.42
2018-04-16 73.46 74.16 73.1 73.98 108,654 14.89 3.44
2018-04-13 74.52 74.52 72.98 73.12 160,551 14.71 3.4
2018-04-12 73.35 74.48 72.61 73.96 113,705 14.88 3.44
2018-04-11 72.59 73.09 72.03 72.91 164,276 14.67 3.39
2018-04-10 72.91 73.58 72.29 73.16 143,341 14.72 3.4
2018-04-09 72.77 73.7 71.93 72 210,826 14.49 3.35
2018-04-06 72.97 73.48 71.38 72.42 318,545 14.57 3.37
2018-04-05 73.45 73.92 72.56 73.51 190,616 14.79 3.42
Get more Data

UMB Financial Stock History Chart

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

UMB Financial Stock Price History: Past 5 years

Max Stock Price81.35Mar 01,2017
Min Stock Price40.93Jan 19,2016
Avg Stock Price62.33

UMB Financial Historical PE ratio: Past 5 years

Max PE Ratio27.36Dec 09,2016
Min PE Ratio13.03Jul 30,2018
Avg PE Ratio20.12

UMB Financial Historical PS ratio: Past 5 years

Max PS Ratio4.04Dec 09,2016
Min PS Ratio2.27Jan 19,2016
Avg PS Ratio3.13

UMBF Industry Peers

Company Price Change (%)
Tcf Financial (TCF)25.830.16 (0.62%)
Chemical Financial Corp. (CHFC)57.940.21 (0.36%)
Hawthorn Bancshares (HWBK)22.250.1 (0.45%)
Guaranty Federal Banc. (GFED)24.90.05 (0.2%)
First Bancshares (FBSI)14.51.1 (8.21%)
Pnc Financial Services (PNC)144.550.09 (0.06%)
Regions Financial (RF)19.490.09 (0.46%)

We provide UMB Financial share price history along with PE ratio and PS ratio for doing UMB Financial fundamental analysis. The price movement is easily depicted in the UMB Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. UMBF stock closed at $76.04 and traded with a volume of 327,123 on the last trading day. Looking at UMB Financial stock history data, the P/S ratio was at a low of 2.27 on Jan 19, 2016.