UMB Financial Corp (UMBF)
110.13
+2.17
(+2.01%)
USD |
NASDAQ |
Nov 05, 10:34
UMB Financial Price: 110.13 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 107.68 | 109.14 | 105.57 | 107.96 | 508023.0 |
| Nov 01, 2024 | 110.70 | 110.90 | 107.69 | 108.28 | 431865.0 |
| 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 |
| Oct 16, 2024 | 112.09 | 113.30 | 110.82 | 111.18 | 369880.0 |
| Oct 15, 2024 | 109.95 | 112.39 | 108.96 | 110.45 | 402798.0 |
| Oct 14, 2024 | 108.99 | 110.27 | 107.96 | 109.35 | 154962.0 |
| Oct 11, 2024 | 106.30 | 109.96 | 106.28 | 108.99 | 369748.0 |
| Oct 10, 2024 | 104.99 | 105.67 | 103.23 | 105.53 | 235118.0 |
| Oct 09, 2024 | 103.89 | 106.23 | 103.89 | 104.99 | 164182.0 |
| Oct 08, 2024 | 104.77 | 105.24 | 103.78 | 103.89 | 304556.0 |
| Oct 07, 2024 | 103.09 | 104.45 | 102.56 | 104.26 | 283351.0 |
| Oct 04, 2024 | 104.14 | 104.89 | 102.89 | 103.68 | 357980.0 |
| Oct 03, 2024 | 100.23 | 102.28 | 100.23 | 101.98 | 236399.0 |
| Oct 02, 2024 | 100.98 | 102.65 | 100.78 | 101.49 | 328203.0 |
| Oct 01, 2024 | 104.68 | 104.68 | 100.77 | 101.15 | 360961.0 |
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
111.67
Maximum
Oct 17 2024
79.21
Average
82.40
Median
Jan 22 2024
Price Benchmarks
| Banc of California Inc | 15.17 |
| Western Alliance Bancorp | 83.79 |
| Fulton Financial Corp | 18.12 |
| Heartland Financial USA Inc | 59.52 |
| Pinnacle Financial Partners Inc | 105.33 |
Price Related Metrics
| PE Ratio | 13.77 |
| PS Ratio | 3.831 |
| PEG Ratio | 5.107 |
| Price to Book Value | 1.520 |
| Price to Free Cash Flow | 15.00 |
| Earnings Yield | 7.26% |
| Market Cap | 5.374B |
| PEGY Ratio | 3.325 |
| Normalized PE Ratio | 13.77 |