UMB Financial Stock Price History (NASDAQ:UMBF)

Add to My Stocks
$76.88 $1.65 (2.19%) UMBF stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download UMB Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with UMB Financial price to earnings ratio data. The stock price was at a 5 year high of 81.35 on 01 Mar, 2017 as seen from UMB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2477.1977.2076.2676.8819277023.883.77
2017-04-2175.4476.0570.9575.2312133223.363.69
2017-04-2074.8275.7373.7175.5223873823.453.70
2017-04-1974.0175.2073.7274.0311939922.993.63
2017-04-1873.6575.8872.7673.5813288922.853.60
2017-04-1772.5974.3171.9874.2717767123.073.64
2017-04-1373.1073.3672.0572.1121791422.393.53
2017-04-1274.4374.4372.7973.4720820022.823.60
2017-04-1173.0374.4872.6574.4516378523.123.65
2017-04-1074.2574.8873.1173.4812237022.823.60
2017-04-0773.4374.5373.4274.0616951723.003.63
2017-04-0673.3674.5272.6674.2311644323.053.64
2017-04-0575.5375.9973.2173.2917226222.763.59
2017-04-0474.0975.0773.9274.8115774723.233.66
2017-04-0375.3675.6873.3374.3719664323.103.64
2017-03-3175.5576.3075.1175.3127284323.393.69
2017-03-3073.8576.3473.8575.8926905823.573.72
2017-03-2974.0774.4472.1773.8714298722.943.62
2017-03-2872.6474.6772.0674.1818439423.043.63
2017-03-2771.9973.4270.6973.1315992722.713.58
2017-03-2473.8074.1572.9473.4322557722.803.60
2017-03-2372.1974.1971.8173.5223077222.833.60
2017-03-2271.5573.5171.2372.2130084422.433.54
2017-03-2176.8576.8572.0272.1429267022.403.53
2017-03-2076.9176.9376.1976.2815027823.693.74
2017-03-1777.2178.0876.7077.05172496223.933.77
2017-03-1677.8480.0477.3877.6342100424.113.80
2017-03-1577.3577.5476.4576.7727717123.843.76
2017-03-1476.3877.1875.7576.9821843323.913.77
2017-03-1376.5877.5076.4276.9729659323.903.77
2017-03-1076.9676.9675.5076.6022374523.793.75
2017-03-0976.2977.2976.1676.2614225223.683.74
2017-03-0877.5078.2776.0776.1427088623.653.73
2017-03-0777.6278.2676.8676.9931283723.913.77
2017-03-0678.0078.4076.4777.5333845524.083.80
2017-03-0378.8779.7778.3978.5729326824.403.85
2017-03-0281.4581.4578.7778.8417433324.483.86
2017-03-0180.7981.5579.4881.3552517225.263.98
2017-02-2879.7679.7678.5278.8230594624.483.86
2017-02-2779.4480.5179.2579.9819586524.843.92
2017-02-2479.4080.3179.1079.5019637324.693.89
2017-02-2380.3380.5479.5080.3526611324.953.94
2017-02-2280.4380.6879.6580.3719892524.963.94
2017-02-2180.2880.9679.8980.7522988525.083.96
2017-02-200.000.000.0080.100N/AN/A
2017-02-1779.2280.1978.6880.1022343024.883.92
2017-02-1679.8180.2478.8779.7712888224.773.91
2017-02-1579.7580.3979.2580.1520656524.893.93
2017-02-1477.1280.0076.9079.8126589124.793.91
2017-02-1377.3878.3677.2577.5112827824.073.80
2017-02-1077.2777.3576.2176.879367223.873.77
2017-02-0975.3377.1774.6976.7610608123.843.76
2017-02-0875.4775.8674.2075.2213421523.363.68
2017-02-0776.9177.2975.4376.0010789623.603.72
2017-02-0677.1577.9576.3676.5210397523.763.75
2017-02-0376.3977.7676.0177.6817208224.123.81
2017-02-0275.4676.0274.5275.2516695523.373.69
2017-02-0177.9078.5275.8076.0221808623.613.72
2017-01-3175.8177.3074.1477.1442197523.963.78
2017-01-3076.6176.6175.2176.1818858523.663.73
2017-01-2778.0278.0276.8677.4616632824.063.79
2017-01-2677.3478.6577.3478.1025091224.263.83
2017-01-2575.0778.4574.0777.2235926023.983.78
2017-01-2473.9075.9673.0075.8344785325.713.80
2017-01-2372.6173.4372.2273.3625621124.873.67
2017-01-2072.3473.6372.3472.9415118524.733.65
2017-01-1973.2474.2371.5972.1220225224.453.61
2017-01-1872.9373.1171.9373.0214706424.753.65
2017-01-1774.1274.1472.2172.3115011824.513.62
2017-01-160.000.000.0074.840N/AN/A
2017-01-1374.4776.3974.3974.8421535425.373.75
2017-01-1274.9875.3073.0673.8216768625.023.69
2017-01-1175.6875.6873.3575.4633528125.583.78
2017-01-1074.1475.9073.9975.6430942625.643.79
2017-01-0976.1677.5873.3374.8625441825.383.75
2017-01-0676.7977.6276.1876.7035386426.003.84
2017-01-0577.5577.9976.3277.0129709626.113.85
2017-01-0476.9778.1676.4778.0123546126.443.90
2017-01-0378.1778.9575.6376.6020589325.973.83
2017-01-020.000.000.0077.120N/AN/A
2016-12-3077.9877.9876.7277.1220745126.143.86
2016-12-2976.9677.8475.3877.6520291526.323.89
2016-12-2877.4477.8677.0877.2328385026.183.87
2016-12-2776.6177.2976.5277.2513815426.193.87
2016-12-260.000.000.0076.430N/AN/A
2016-12-2376.3576.6976.2076.4315778325.913.83
2016-12-2275.7176.7375.6476.4226371925.913.83
2016-12-2175.8676.5075.5875.7863005025.693.79
2016-12-2076.1276.9575.3276.0395823725.773.81
Get more Data

UMB Financial Stock 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 Historical Prices: Past 5 years

Max Stock Price 81.35 Mar 01,2017
Min Stock Price 40.55 Nov 15,2012
Avg Stock Price 55.75

UMB Financial Historical PE ratio: Past 5 years

Max PE Ratio 27.36 Dec 09,2016
Min PE Ratio 13.12 Nov 15,2012
Avg PE Ratio 19.69

UMB Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.04 Dec 09,2016
Min PS Ratio 2.06 Nov 15,2012
Avg PS Ratio 2.88

UMBF Industry Peers

Company Price Change (%)
Commerce Bancshares (CBSH)55.90.93 (1.69%)
Privatebancorp (PVTB)58.680.26 (0.45%)
Great Southern Bancorp (GSBC)52.452.15 (4.27%)
Enterprise Financial Services (EFSC)43.551.15 (2.71%)
Hawthorn Bancshares (HWBK)18.981.58 (9.08%)
Guaranty Federal Banc. (GFED)19.850.05 (0.25%)
First Bancshares (FBSI)12.30 (0%)

We provide UMB Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick UMB Financial stock analysis. UMB Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. UMBF saw an opening price of 75.44, and a closing price of 75.23 on 21 Apr, 2017. UMB Financial historical P/S ratio was at a high of 4.04 on 09 Dec, 2016 and a low of 1.74 on 03 Oct, 2011. .