UMB Financial Corp (UMBF)
86.09
+1.66
(+1.97%)
USD |
NASDAQ |
May 17, 16:00
86.09
0.00 (0.00%)
After-Hours: 18:48
UMB Financial Price: 86.09 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 85.60 | 85.76 | 84.37 | 84.43 | 330247.0 |
May 15, 2024 | 85.00 | 86.13 | 84.42 | 86.00 | 538442.0 |
May 14, 2024 | 84.46 | 85.10 | 83.03 | 83.93 | 587353.0 |
May 13, 2024 | 83.15 | 83.80 | 82.46 | 83.77 | 714385.0 |
May 10, 2024 | 81.92 | 82.72 | 80.50 | 82.48 | 836271.0 |
May 09, 2024 | 83.10 | 83.16 | 81.50 | 81.60 | 633843.0 |
May 08, 2024 | 81.75 | 83.50 | 81.70 | 83.13 | 428621.0 |
May 07, 2024 | 82.63 | 83.30 | 81.94 | 82.21 | 597356.0 |
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 |
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
76.27
Average
77.74
Median
Price Benchmarks
Heartland Financial USA Inc | 45.44 |
Fulton Financial Corp | 17.34 |
SoFi Technologies Inc | 7.275 |
Huntington Bancshares Inc | 14.20 |
Park National Corp | 142.76 |
Price Related Metrics
PE Ratio | 11.43 |
PS Ratio | 3.125 |
Price to Book Value | 1.331 |
Price to Free Cash Flow | 8.283 |
Earnings Yield | 8.75% |
Market Cap | 4.196B |
Normalized PE Ratio | 11.43 |