Canada markets close in 2 hours 38 minutes

Umpqua Holdings Corporation (UMPQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.11+0.25 (+1.35%)
As of 01:22PM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202318.8319.3118.8319.1119.11711,227
Feb 01, 202318.1118.9918.0118.8618.861,743,400
Jan 31, 202317.6318.2317.5718.2018.202,058,900
Jan 30, 202317.5617.8817.5617.6317.631,381,000
Jan 27, 202317.5117.7517.2717.7217.721,929,900
Jan 26, 202317.7617.9217.3717.4817.482,457,700
Jan 25, 202317.1417.6816.9717.6417.641,891,700
Jan 24, 202316.8517.3716.3317.3017.301,769,100
Jan 23, 202316.7616.9316.6816.8416.841,856,000
Jan 20, 202316.3916.7716.3116.7616.762,663,300
Jan 20, 20230.21 Dividend
Jan 19, 202316.6616.7416.2516.4016.191,981,300
Jan 18, 202317.1717.1716.7416.7916.582,114,600
Jan 17, 202317.3117.3616.9917.2417.022,127,600
Jan 13, 202317.3717.4617.1017.3317.111,557,300
Jan 12, 202317.4417.6917.4017.5517.332,271,200
Jan 11, 202317.4617.5717.3017.3617.141,824,000
Jan 10, 202317.3217.6117.2717.4117.193,872,200
Jan 09, 202317.3617.4917.2117.3117.092,596,300
Jan 06, 202316.9617.3916.9217.3617.141,296,600
Jan 05, 202317.1717.1716.9116.9616.742,375,200
Jan 04, 202317.4517.5517.1517.2417.021,480,200
Jan 03, 202317.9918.0017.2317.3817.161,698,700
Dec 30, 202217.7417.8817.6917.8517.621,468,000
Dec 29, 202217.6517.8817.5417.8417.611,294,400
Dec 28, 202217.5617.7217.4117.6017.372,018,100
Dec 27, 202217.6117.6417.3317.4917.272,263,200
Dec 23, 202217.7417.9117.4017.5117.292,847,500
Dec 22, 202218.1318.5717.2917.6617.432,106,600
Dec 21, 202218.2318.6318.1918.3118.081,981,600
Dec 20, 202217.7118.0817.6318.0417.811,079,000
Dec 19, 202217.5917.7617.5217.7017.471,702,800
Dec 16, 202217.6217.8017.4717.4917.274,051,700
Dec 15, 202217.8818.0917.5417.7117.481,988,900
Dec 14, 202218.1318.2517.7617.8417.611,710,400
Dec 13, 202218.7418.7917.9118.1217.893,044,800
Dec 12, 202218.3518.5218.1318.4318.191,571,700
Dec 09, 202218.4018.4518.2518.2718.041,139,300
Dec 08, 202218.7218.7218.3218.4018.161,304,200
Dec 07, 202218.5918.7518.3018.5718.332,032,300
Dec 06, 202218.8018.9318.4718.6618.421,622,600
Dec 05, 202219.9219.9618.5418.7918.551,793,400
Dec 02, 202219.8820.1919.8620.1019.841,075,400
Dec 01, 202220.2920.4519.9520.0819.82897,200
Nov 30, 202219.9020.3119.5320.2720.011,955,400
Nov 29, 202219.8019.9919.7519.9219.66611,900
Nov 28, 202220.0720.1719.7619.8619.61731,700
Nov 25, 202220.2020.3020.1020.2519.99615,100
Nov 23, 202220.1520.2120.0120.0819.82838,000
Nov 22, 202220.2320.3220.1020.1919.931,170,000
Nov 21, 202220.2320.2820.0620.1419.88934,500
Nov 18, 202220.2220.2919.8520.1819.921,270,800
Nov 17, 202219.8120.0519.6419.9219.661,158,700
Nov 16, 202220.4120.4119.9720.0219.761,935,100
Nov 15, 202220.6920.8720.2720.4020.141,818,000
Nov 14, 202220.6020.8220.4620.4720.21814,100
Nov 11, 202220.9921.1220.6720.7320.461,275,300
Nov 10, 202220.4420.9520.3820.9320.661,374,800
Nov 09, 202220.0720.1519.8220.0019.74986,600
Nov 08, 202220.1920.4720.0620.1619.90935,000
Nov 07, 202220.3020.4620.0220.1719.911,386,600
Nov 04, 202220.0320.2519.8820.2419.981,679,000
Nov 03, 202219.5019.8819.3419.8219.571,733,500
Nov 02, 202219.9720.2119.5619.6619.411,707,200
Nov 01, 202219.8820.3119.8820.0519.791,649,500
Oct 31, 202219.9320.1119.8219.8819.631,963,900
Oct 28, 202219.4319.9419.2219.9319.671,626,700
Oct 27, 202219.2919.3618.9319.2318.982,187,300
Oct 26, 202218.8119.2218.7719.0318.792,233,500
Oct 25, 202218.3518.6618.2718.6318.391,294,400
Oct 24, 202218.5718.5718.2618.4218.18888,800
Oct 21, 202217.9718.5017.8218.3918.151,867,600
Oct 20, 202217.7418.3117.5917.8917.661,289,900
Oct 19, 202217.9318.1117.4217.6017.37890,900
Oct 18, 202218.3318.3317.8418.0617.831,092,500
Oct 17, 202217.8318.0317.7017.9817.751,231,800
Oct 14, 202217.7218.1217.5117.5217.301,423,800
Oct 13, 202216.7917.7616.7017.6917.462,066,400
Oct 13, 20220.21 Dividend
Oct 12, 202217.4017.5617.2117.2416.811,704,300
Oct 11, 202217.2517.6817.2317.3716.942,337,700
Oct 10, 202217.2917.5117.1117.2816.851,594,000
Oct 07, 202217.6817.6817.1417.1716.741,037,500
Oct 06, 202217.7718.0117.6617.7717.331,390,000
Oct 05, 202217.8517.9917.6117.8917.451,962,800
Oct 04, 202217.6518.2217.6318.0417.591,837,600
Oct 03, 202217.3817.5717.0617.4717.042,181,200
Sept 30, 202217.1617.5717.0717.0916.671,132,000
Sept 29, 202217.2217.2616.9417.1516.72819,800
Sept 28, 202217.3017.6117.2417.3916.961,178,100
Sept 27, 202217.5917.6817.0917.2716.841,029,400
Sept 26, 202217.3817.9117.3817.4917.061,812,300
Sept 23, 202217.5817.6917.2517.5617.12999,600
Sept 22, 202218.3218.3617.6117.7617.32934,800
Sept 21, 202218.1918.7018.1918.2017.751,900,900
Sept 20, 202217.9318.1917.8718.1217.671,238,100
Sept 19, 202217.6018.1217.5118.0717.62975,700
Sept 16, 202217.8817.9217.5017.7017.263,706,400
Sept 15, 202217.6218.1317.5918.0717.621,385,600
Sept 14, 202217.5317.6117.3117.6117.17784,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...