UMB Financial Corp (UMBF)
123.20
+3.01
(+2.50%)
USD |
NASDAQ |
Nov 21, 16:00
123.20
0.00 (0.00%)
After-Hours: 20:00
UMB Financial Price: 123.20 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 120.81 | 120.81 | 118.75 | 120.19 | 198755.0 |
| Nov 19, 2024 | 119.15 | 121.92 | 118.34 | 121.20 | 281855.0 |
| Nov 18, 2024 | 122.12 | 122.98 | 120.98 | 121.25 | 223172.0 |
| Nov 15, 2024 | 123.59 | 123.59 | 120.68 | 121.49 | 275315.0 |
| Nov 14, 2024 | 124.39 | 124.40 | 121.94 | 122.86 | 323284.0 |
| Nov 13, 2024 | 127.09 | 128.34 | 123.65 | 123.80 | 376623.0 |
| Nov 12, 2024 | 126.27 | 128.33 | 124.77 | 125.81 | 723734.0 |
| Nov 11, 2024 | 124.78 | 128.73 | 123.83 | 126.50 | 491132.0 |
| Nov 08, 2024 | 121.92 | 123.51 | 121.03 | 122.11 | 330683.0 |
| Nov 07, 2024 | 124.35 | 125.00 | 121.46 | 121.68 | 579105.0 |
| Nov 06, 2024 | 120.79 | 125.98 | 119.92 | 125.68 | 1.060M |
| Nov 05, 2024 | 107.80 | 111.18 | 107.17 | 111.04 | 455660.0 |
| Nov 04, 2024 | 107.68 | 109.14 | 105.57 | 107.96 | 508707.0 |
| Nov 01, 2024 | 110.70 | 110.90 | 107.69 | 108.28 | 442446.0 |
| Oct 31, 2024 | 111.76 | 112.63 | 109.65 | 109.73 | 483294.0 |
| Oct 30, 2024 | 107.34 | 113.56 | 106.86 | 111.14 | 856468.0 |
| Oct 29, 2024 | 106.12 | 107.14 | 105.86 | 106.66 | 419836.0 |
| Oct 28, 2024 | 105.48 | 107.42 | 104.63 | 107.05 | 412331.0 |
| Oct 25, 2024 | 106.80 | 107.16 | 103.78 | 104.07 | 566235.0 |
| Oct 24, 2024 | 107.25 | 107.43 | 104.64 | 105.82 | 406600.0 |
| Oct 23, 2024 | 105.99 | 107.21 | 105.38 | 106.60 | 222004.0 |
| Oct 22, 2024 | 105.91 | 107.14 | 105.73 | 106.81 | 260787.0 |
| Oct 21, 2024 | 109.68 | 109.94 | 106.53 | 106.63 | 355775.0 |
| Oct 18, 2024 | 111.76 | 111.76 | 109.19 | 109.35 | 368327.0 |
| Oct 17, 2024 | 111.63 | 112.16 | 110.67 | 111.67 | 304030.0 |
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
126.50
Maximum
Nov 11 2024
79.77
Average
82.57
Median
Price Benchmarks
| Banc of California Inc | 16.37 |
| Western Alliance Bancorp | 91.32 |
| Fulton Financial Corp | 21.26 |
| Heartland Financial USA Inc | 66.33 |
| Pinnacle Financial Partners Inc | 122.45 |
Price Related Metrics
| PE Ratio | 15.40 |
| PS Ratio | 4.285 |
| PEG Ratio | 5.713 |
| Price to Book Value | 1.700 |
| Price to Free Cash Flow | 16.78 |
| Earnings Yield | 6.49% |
| Market Cap | 6.012B |
| PEGY Ratio | 3.856 |
| Normalized PE Ratio | 15.40 |