UMB Financial Corp (UMBF)
82.22
+0.11
(+0.13%)
USD |
NASDAQ |
May 07, 16:00
82.18
-0.04
(-0.04%)
After-Hours: 20:00
UMB Financial Price: 82.22 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 82.63 | 83.30 | 81.94 | 82.22 | 493571.0 |
May 06, 2024 | 83.40 | 83.63 | 82.04 | 82.11 | 377147.0 |
May 03, 2024 | 82.88 | 83.57 | 81.63 | 82.56 | 561263.0 |
May 02, 2024 | 80.94 | 82.42 | 80.15 | 81.87 | 807564.0 |
May 01, 2024 | 80.60 | 81.00 | 79.12 | 79.81 | 1.224M |
Apr 30, 2024 | 80.00 | 81.44 | 77.80 | 79.66 | 1.519M |
Apr 29, 2024 | 76.28 | 80.53 | 76.00 | 77.75 | 2.648M |
Apr 26, 2024 | 83.54 | 84.57 | 83.10 | 83.17 | 132250.0 |
Apr 25, 2024 | 83.84 | 83.98 | 82.58 | 83.66 | 137249.0 |
Apr 24, 2024 | 82.91 | 84.89 | 82.78 | 84.78 | 163120.0 |
Apr 23, 2024 | 83.58 | 84.96 | 82.54 | 83.74 | 129287.0 |
Apr 22, 2024 | 81.72 | 83.76 | 81.35 | 83.56 | 162490.0 |
Apr 19, 2024 | 79.70 | 81.84 | 79.29 | 81.44 | 317618.0 |
Apr 18, 2024 | 79.72 | 80.86 | 79.52 | 80.20 | 188967.0 |
Apr 17, 2024 | 80.35 | 80.66 | 79.66 | 79.67 | 193296.0 |
Apr 16, 2024 | 79.06 | 80.01 | 78.46 | 79.44 | 194988.0 |
Apr 15, 2024 | 80.57 | 81.28 | 78.94 | 79.75 | 140180.0 |
Apr 12, 2024 | 79.91 | 81.56 | 79.40 | 80.07 | 142293.0 |
Apr 11, 2024 | 80.90 | 81.54 | 79.50 | 80.78 | 123213.0 |
Apr 10, 2024 | 82.17 | 82.17 | 79.99 | 80.71 | 217295.0 |
Apr 09, 2024 | 84.66 | 84.92 | 84.11 | 84.42 | 94383.00 |
Apr 08, 2024 | 83.58 | 84.71 | 83.58 | 84.24 | 86614.00 |
Apr 05, 2024 | 82.74 | 83.83 | 82.56 | 83.27 | 178473.0 |
Apr 04, 2024 | 83.96 | 85.12 | 82.62 | 82.89 | 181849.0 |
Apr 03, 2024 | 82.39 | 83.92 | 82.39 | 83.21 | 191167.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.49
Minimum
Apr 03 2020
111.41
Maximum
Jan 14 2022
76.18
Average
76.41
Median
Jan 07 2021
Price Benchmarks
Heartland Financial USA Inc | 43.59 |
Fulton Financial Corp | 17.06 |
SoFi Technologies Inc | 7.05 |
Huntington Bancshares Inc | 13.84 |
Park National Corp | 136.43 |
Price Related Metrics
PE Ratio | 10.92 |
PS Ratio | 2.984 |
Price to Book Value | 1.271 |
Price to Free Cash Flow | 7.911 |
Earnings Yield | 9.16% |
Market Cap | 4.008B |
Normalized PE Ratio | 10.92 |