Canada markets open in 33 minutes

Umpqua Holdings Corporation (UMPQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.77-0.12 (-0.67%)
At close: 04:00PM EDT
17.12 -0.65 (-3.66%)
After hours: 06:39PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202217.7718.0117.6617.7717.771,390,000
Oct 05, 202217.8517.9917.6117.8917.891,962,800
Oct 04, 202217.6518.2217.6318.0418.041,837,600
Oct 03, 202217.3817.5717.0617.4717.472,181,200
Sept 30, 202217.1617.5717.0717.0917.091,132,000
Sept 29, 202217.2217.2616.9417.1517.15819,800
Sept 28, 202217.3017.6117.2417.3917.391,178,100
Sept 27, 202217.5917.6817.0917.2717.271,029,400
Sept 26, 202217.3817.9117.3817.4917.491,812,300
Sept 23, 202217.5817.6917.2517.5617.56999,600
Sept 22, 202218.3218.3617.6117.7617.76934,800
Sept 21, 202218.1918.7018.1918.2018.201,900,900
Sept 20, 202217.9318.1917.8718.1218.121,238,100
Sept 19, 202217.6018.1217.5118.0718.07975,700
Sept 16, 202217.8817.9217.5017.7017.703,706,400
Sept 15, 202217.6218.1317.5918.0718.071,385,600
Sept 14, 202217.5317.6117.3117.6117.61784,600
Sept 13, 202217.7017.8917.4517.5217.521,016,800
Sept 12, 202218.2118.5318.0918.1818.18792,900
Sept 09, 202218.0318.2217.9718.1918.19621,600
Sept 08, 202217.2417.9317.0817.9217.92928,900
Sept 07, 202216.9117.3016.8017.2917.291,123,100
Sept 06, 202217.5817.5816.7616.9816.981,220,100
Sept 02, 202217.8618.0617.2917.3917.391,326,200
Sept 01, 202217.6717.7517.5117.7517.75898,000
Aug 31, 202217.9518.0217.7317.7417.74918,100
Aug 30, 202217.9317.9817.6317.9517.95569,500
Aug 29, 202218.1518.1517.8317.8317.83737,700
Aug 26, 202218.8318.8818.2818.2918.29662,300
Aug 25, 202218.4218.8218.4018.7618.761,102,500
Aug 24, 202218.2418.4818.1618.4018.40507,700
Aug 23, 202218.4518.6118.2818.3318.33527,800
Aug 22, 202218.8018.8018.3818.4518.45756,400
Aug 19, 202218.9319.0918.8419.0119.011,138,700
Aug 18, 202219.1219.1618.9219.0819.08582,000
Aug 17, 202219.1719.2018.9719.0919.09629,200
Aug 16, 202219.0219.3818.9319.3519.35958,600
Aug 15, 202218.8819.0918.7719.0519.05794,300
Aug 12, 202218.9019.0218.7419.0019.001,100,100
Aug 11, 202218.5118.7818.5118.7618.761,055,300
Aug 10, 202218.2518.4418.2218.3318.33981,400
Aug 09, 202217.8518.0317.7718.0218.02729,200
Aug 08, 202217.8517.9517.7517.8217.82678,700
Aug 05, 202217.3317.7417.2417.7117.71916,100
Aug 04, 202217.4917.5117.2517.3217.321,295,900
Aug 03, 202217.5117.6017.3217.5317.531,622,100
Aug 02, 202217.5517.5917.2717.4517.451,232,500
Aug 01, 202217.5017.7517.4517.6017.601,285,000
Jul 29, 202217.4217.8017.4217.6117.611,294,600
Jul 29, 20220.21 Dividend
Jul 28, 202217.5817.7117.3617.6617.45674,700
Jul 27, 202217.2817.7617.2417.6317.421,039,300
Jul 26, 202217.1717.4417.0817.2317.03781,600
Jul 25, 202217.4717.5617.2317.2817.071,179,100
Jul 22, 202217.6717.8017.1417.2917.081,256,500
Jul 21, 202217.8017.8217.2717.6017.39752,100
Jul 20, 202217.5117.8517.4817.8317.621,255,400
Jul 19, 202217.2517.8017.1117.6817.471,066,900
Jul 18, 202217.2017.4817.0517.0816.88749,400
Jul 15, 202216.8517.1816.8017.0716.87840,100
Jul 14, 202216.3016.7316.3016.6616.46914,200
Jul 13, 202216.9516.9516.6116.7216.52751,300
Jul 12, 202216.8817.3316.8317.0916.891,009,100
Jul 11, 202217.1717.2616.9917.0316.83924,600
Jul 08, 202217.3517.4817.2417.3517.14761,400
Jul 07, 202217.2817.4217.2317.3217.111,136,300
Jul 06, 202216.9517.3116.8117.1316.931,700,200
Jul 05, 202217.0017.3216.5617.0616.861,756,600
Jul 01, 202216.7217.5216.7117.4517.241,899,900
Jun 30, 202216.6417.0616.4516.7716.571,315,700
Jun 29, 202217.0217.0516.7916.9916.791,387,300
Jun 28, 202217.1417.2916.8717.0216.82909,900
Jun 27, 202217.3617.4116.8516.9416.74838,700
Jun 24, 202216.3317.4016.2817.3117.102,568,200
Jun 23, 202216.5216.5215.8816.1815.99846,900
Jun 22, 202216.1216.6216.1216.5716.371,031,600
Jun 21, 202216.3916.5516.1316.3616.17829,900
Jun 17, 202215.9616.2915.8916.0715.882,259,800
Jun 16, 202216.2516.2915.7715.9015.711,288,100
Jun 15, 202216.6516.8816.3716.5816.381,355,700
Jun 14, 202216.3416.7016.2716.5816.381,292,200
Jun 13, 202216.1616.5516.1116.2116.021,197,500
Jun 10, 202216.6516.7716.3916.5516.351,154,100
Jun 09, 202217.6117.6416.9316.9616.761,156,400
Jun 08, 202218.0518.0617.5217.6517.441,227,000
Jun 07, 202217.8118.2617.6618.2418.021,567,800
Jun 06, 202217.8618.1017.7918.0017.791,086,100
Jun 03, 202217.9117.9117.5717.6817.471,818,700
Jun 02, 202217.4517.9817.1417.9817.774,456,600
Jun 01, 202217.6617.7117.0817.4517.241,720,100
May 31, 202217.6417.7517.3417.6517.441,697,200
May 27, 202217.4017.7717.3117.7717.562,145,300
May 26, 202217.1017.4317.0817.3017.091,265,600
May 25, 202216.6817.2016.6617.0016.801,972,700
May 24, 202217.0817.1216.4416.6716.473,279,500
May 23, 202217.1717.4416.9017.1116.911,624,100
May 20, 202216.8016.9416.4716.9116.711,072,300
May 19, 202216.8717.0416.5816.6616.462,521,400
May 18, 202217.0917.2816.9317.1216.921,906,500
May 17, 202216.7817.2416.7417.2417.031,245,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...