UMB Financial Stock Price History, UMBF Historical Prices

Add to My Stocks
$77.81 $0.6 (0.77%) UMBF stock closing price May 25, 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
2018-05-25 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
2018-05-11 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 15.41 3.54
2018-04-27 76.31 78.22 76.31 77.23 205,349 15.54 3.57
2018-04-26 77.37 77.63 76.39 77.03 146,937 15.5 3.56
2018-04-25 77.58 77.79 73.56 77.27 226,201 15.55 3.59
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
2018-04-04 71.01 72.98 70.81 72.74 172,665 14.64 3.38
2018-04-03 71.17 72.39 70.85 71.93 228,705 14.47 3.35
2018-04-02 72.16 72.65 70.06 70.79 198,770 14.24 3.29
2018-03-29 72.83 73.15 72.01 72.39 194,150 14.57 3.37
2018-03-28 71.62 72.83 70.89 72.46 215,187 14.58 3.37
2018-03-27 72.9 73 71.11 71.49 308,605 14.38 3.33
2018-03-26 72.08 72.9 70.71 72.83 288,055 14.65 3.39
2018-03-23 73.85 73.85 70.93 71.14 308,117 14.31 3.31
2018-03-22 75.35 75.86 73.63 73.8 255,659 14.85 3.43
2018-03-21 76.17 76.91 75.58 76.09 145,175 15.31 3.54
2018-03-20 76.21 76.63 75.53 76.03 164,067 15.3 3.54
2018-03-19 76.58 76.74 74.99 76.05 141,364 15.3 3.54
2018-03-16 76.82 77.2 75.4 76.64 642,080 15.42 3.57
2018-03-15 76.54 77.05 75.76 76.76 236,936 15.45 3.57
2018-03-14 77.01 77.04 75.67 75.94 186,489 15.28 3.53
2018-03-13 77.03 77.05 75.43 76.85 225,485 15.46 3.57
2018-03-12 76.88 77.07 73.42 76.91 175,481 15.48 3.58
2018-03-09 76.26 77.13 72.59 76.99 205,528 15.49 3.58
2018-03-08 76.85 77.09 75.02 75.87 144,461 15.27 3.53
2018-03-07 76.28 77.12 75.65 76.85 424,010 15.46 3.57
2018-03-06 75.71 77 75.06 76.88 206,514 15.47 3.58
2018-03-05 73.96 75.95 73.18 75.53 130,996 15.2 3.51
2018-03-02 72.86 74.73 72.39 74.49 161,039 14.99 3.47
2018-03-01 72.89 74.14 72.38 73.35 181,650 14.76 3.41
2018-02-28 75 75.6 72.94 73 190,559 14.69 3.4
2018-02-27 76 77.03 74.52 74.53 195,913 15 3.47
2018-02-26 76.02 76.14 75.25 76.08 112,308 15.31 3.54
2018-02-23 75.15 75.95 74.8 75.9 125,172 15.27 3.53
2018-02-22 76.56 76.87 74.78 75 217,052 15.09 3.49
2018-02-21 75.06 77.1 73.53 76.48 254,757 15.39 3.56
2018-02-20 75.92 76.6 74.77 74.99 104,554 15.09 3.49
2018-02-19 0 0 0 76.27 0 - -
2018-02-16 75.09 76.62 73.92 76.27 183,518 15.35 3.55
2018-02-15 76.38 76.43 75.09 75.49 180,957 15.19 3.51
2018-02-14 73.77 76.37 73.08 76.15 166,348 15.32 3.54
2018-02-13 73.43 74.48 73.12 74.39 140,443 14.97 3.46
2018-02-12 74.38 74.81 73.28 73.98 215,099 14.89 3.44
2018-02-09 73.21 74.72 71.85 74.13 280,183 14.92 3.45
2018-02-08 74.11 74.88 72.22 72.28 230,033 14.54 3.36
2018-02-07 73.31 74.75 72.76 74.11 299,392 14.91 3.45
2018-02-06 72.11 74.14 71.98 73.69 341,963 14.83 3.43
2018-02-05 75.61 76.8 73.23 73.31 277,633 14.75 3.41
2018-02-02 77.01 78.27 75.36 76.6 475,089 15.41 3.56
2018-02-01 76.08 77.03 75.08 77 173,089 15.49 3.58
2018-01-31 76.89 77.04 76 76.18 194,734 15.33 3.54
2018-01-30 76.36 77.08 76.36 76.82 343,512 15.46 3.57
2018-01-29 76.63 76.98 75.82 76.68 368,929 15.43 3.57
2018-01-26 77.44 77.52 76.2 76.75 519,440 15.44 3.57
2018-01-25 77.72 78 76.75 77.34 715,328 15.56 3.6
2018-01-24 77 77.57 73.5 77.47 645,397 15.59 3.6
2018-01-23 74.51 74.95 73.74 74.16 281,049 20.66 3.5
2018-01-22 75.5 75.5 74.28 74.75 181,535 20.82 3.53
2018-01-19 74.72 75.93 74.72 75.6 190,229 21.06 3.57
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 Price61.43

UMB Financial Historical PE ratio: Past 5 years

Max PE Ratio27.36Dec 09,2016
Min PE Ratio14.24Apr 02,2018
Avg PE Ratio20.4

UMB Financial Historical PS ratio: Past 5 years

Max PS Ratio4.04Dec 09,2016
Min PS Ratio2.27Jan 19,2016
Avg PS Ratio3.1

UMBF Industry Peers

Company Price Change (%)
Tcf Financial (TCF)26.410.4 (1.54%)
Chemical Financial Corp. (CHFC)57.290.32 (0.56%)
Hawthorn Bancshares (HWBK)22.350.55 (2.52%)
Guaranty Federal Banc. (GFED)23.610.24 (1.03%)
First Bancshares (FBSI)11.350 (0%)
Pnc Financial Services (PNC)148.150.35 (0.24%)
Regions Financial (RF)19.010.13 (0.68%)

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 $77.81 and traded with a volume of 162,895 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.