UMB Financial Corp (UMBF)
83.18
-0.48
(-0.57%)
USD |
NASDAQ |
Apr 26, 16:00
83.18
0.00 (0.00%)
After-Hours: 20:00
UMB Financial Price: 83.18 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 83.84 | 83.98 | 82.58 | 83.66 | 135226.0 |
Apr 24, 2024 | 82.91 | 84.89 | 82.78 | 84.78 | 126214.0 |
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 |
Apr 02, 2024 | 83.20 | 84.36 | 82.43 | 83.25 | 197612.0 |
Apr 01, 2024 | 87.00 | 87.00 | 84.52 | 84.56 | 339591.0 |
Mar 28, 2024 | 85.50 | 87.36 | 83.60 | 86.99 | 318710.0 |
Mar 27, 2024 | 82.82 | 85.61 | 82.72 | 85.61 | 184531.0 |
Mar 26, 2024 | 82.25 | 82.61 | 81.75 | 82.41 | 203414.0 |
Mar 25, 2024 | 81.25 | 82.15 | 81.25 | 81.55 | 59726.00 |
Mar 22, 2024 | 83.15 | 83.15 | 81.03 | 81.18 | 182675.0 |
Mar 21, 2024 | 81.60 | 83.02 | 81.42 | 82.93 | 242458.0 |
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
76.12
Average
75.49
Median
Dec 06 2023
Price Benchmarks
Heartland Financial USA Inc | 35.70 |
Huntington Bancshares Inc | 13.54 |
Macatawa Bank Corp | 14.24 |
Park National Corp | 134.66 |
Bar Harbor Bankshares Inc | 25.46 |
Price Related Metrics
PE Ratio | 11.58 |
PS Ratio | 3.059 |
Price to Book Value | 1.308 |
Price to Free Cash Flow | 9.099 |
Earnings Yield | 8.63% |
Market Cap | 4.054B |
Normalized PE Ratio | 11.58 |