Canada markets closed

Umpqua Holdings Corporation (UMPQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.77+0.47 (+2.72%)
At close: 04:00PM EDT
17.84 +0.07 (+0.39%)
After hours: 07:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202217.4017.7717.3117.7717.772,145,300
May 26, 202217.1017.4317.0817.3017.301,265,600
May 25, 202216.6817.2016.6617.0017.001,972,700
May 24, 202217.0817.1216.4416.6716.673,279,500
May 23, 202217.1717.4416.9017.1117.111,624,100
May 20, 202216.8016.9416.4716.9116.911,072,300
May 19, 202216.8717.0416.5816.6616.662,521,400
May 18, 202217.0917.2816.9317.1217.121,906,500
May 17, 202216.7817.2416.7417.2417.241,245,600
May 16, 202216.6116.7416.3416.5216.52781,300
May 13, 202216.7216.9616.5316.7016.70982,400
May 13, 20220.21 Dividend
May 12, 202216.5016.8716.4016.8616.651,320,100
May 11, 202216.9617.2516.5516.6016.391,514,800
May 10, 202217.2117.3916.6416.9816.771,260,100
May 09, 202216.9617.4116.8717.1416.931,627,600
May 06, 202217.6517.7716.9417.1716.962,152,600
May 05, 202217.8217.9417.4717.7117.491,885,900
May 04, 202217.5118.1317.3318.0917.862,312,700
May 03, 202217.1917.6116.9517.5517.331,440,400
May 02, 202216.5617.1516.5117.0816.871,732,300
Apr 29, 202217.2417.3816.4416.5416.331,334,100
Apr 28, 202217.5917.8517.1517.2917.072,035,700
Apr 27, 202217.6717.8617.3717.5017.281,114,500
Apr 26, 202218.0518.3317.7217.7217.501,077,500
Apr 25, 202218.2218.4517.7318.4118.181,205,300
Apr 22, 202218.4018.7618.2018.4418.211,665,200
Apr 21, 202218.7519.0718.3918.4618.23745,200
Apr 20, 202218.7118.8918.5118.5318.30824,200
Apr 19, 202218.0818.6118.0018.5618.331,088,000
Apr 18, 202217.8718.0117.7217.8817.66691,100
Apr 14, 202217.9418.1817.8217.8517.63843,000
Apr 13, 202217.5618.1117.3018.0417.821,138,100
Apr 12, 202217.9318.1517.5517.6517.431,148,600
Apr 11, 202217.8218.2917.8017.9017.681,246,500
Apr 08, 202217.8917.9817.6417.8917.671,014,200
Apr 07, 202218.1218.1217.6017.7617.541,162,200
Apr 06, 202218.1418.2918.0018.0217.801,791,600
Apr 05, 202218.3718.5518.1118.1917.961,864,200
Apr 04, 202218.2918.5517.7418.3918.162,310,400
Apr 01, 202219.1319.3018.3118.3618.132,446,700
Mar 31, 202219.2819.4818.6918.8618.632,365,800
Mar 30, 202220.0320.1819.1219.3319.091,976,700
Mar 29, 202219.8320.1919.6020.1119.861,389,600
Mar 28, 202219.8719.8719.2619.5819.341,158,000
Mar 25, 202219.6220.1019.5819.9919.741,357,000
Mar 24, 202219.4019.5519.1719.5519.311,400,600
Mar 23, 202220.0620.1119.2819.3019.061,234,400
Mar 22, 202220.1820.5220.0620.2319.982,011,200
Mar 21, 202220.0320.2119.6119.8919.641,687,600
Mar 18, 202219.8120.1919.3519.7919.544,023,100
Mar 17, 202220.1520.2419.8520.1719.921,108,700
Mar 16, 202220.2220.7019.9520.4320.181,971,600
Mar 15, 202220.0120.4219.5920.0419.791,526,500
Mar 14, 202220.9421.2319.8619.9919.742,477,100
Mar 11, 202220.5821.0820.5520.8620.601,721,900
Mar 10, 202220.0120.4520.0120.3720.121,986,500
Mar 09, 202220.3920.8120.3120.4220.171,678,800
Mar 08, 202219.6820.5019.5619.8019.552,538,100
Mar 07, 202220.0420.2319.3919.4319.191,517,600
Mar 04, 202220.5720.8620.0120.2520.001,095,300
Mar 03, 202221.3621.4820.7721.0520.791,186,100
Mar 02, 202220.2121.5020.2121.3521.081,775,000
Mar 01, 202221.1021.1219.8420.0719.821,880,800
Feb 28, 202221.0521.3720.8321.3521.081,757,000
Feb 25, 202220.4921.6219.9221.5421.271,999,500
Feb 24, 202220.0920.4119.3520.3420.091,958,100
Feb 23, 202221.3321.5520.7820.8520.591,074,200
Feb 22, 202221.1821.5221.0821.1920.931,221,100
Feb 18, 202221.0321.3921.0321.3121.041,493,300
Feb 17, 202221.5521.5721.0621.0920.831,265,100
Feb 16, 202221.3322.0621.3321.7621.491,528,200
Feb 15, 202221.1221.6121.1221.5421.27919,100
Feb 14, 202221.0921.3320.8020.9420.681,786,700
Feb 14, 20220.21 Dividend
Feb 11, 202221.0221.5120.8721.2520.781,367,000
Feb 10, 202221.1621.5521.0321.1420.67969,700
Feb 09, 202221.2821.4221.1021.1620.69847,500
Feb 08, 202221.0621.3620.9421.3420.871,363,700
Feb 07, 202220.8621.0020.6620.8820.42737,600
Feb 04, 202220.5220.9820.3420.8320.37848,800
Feb 03, 202220.3620.6620.2020.2719.82953,700
Feb 02, 202220.4820.6020.2520.3919.941,502,400
Feb 01, 202220.2420.5920.0120.5520.091,078,600
Jan 31, 202220.0920.3119.6320.2819.832,116,700
Jan 28, 202220.0220.2019.6320.1419.691,444,900
Jan 27, 202220.7620.9419.9019.9919.551,664,800
Jan 26, 202221.1821.3120.4120.6220.161,464,500
Jan 25, 202220.2721.2219.8020.9920.521,669,800
Jan 24, 202220.0020.4819.7220.4219.971,949,300
Jan 21, 202220.0120.6819.9120.2519.801,586,800
Jan 20, 202220.0020.7920.0020.1319.681,522,100
Jan 19, 202221.0321.1320.4020.4119.961,370,900
Jan 18, 202221.2021.3020.9620.9920.521,007,100
Jan 14, 202221.1621.2020.9321.1620.691,648,400
Jan 13, 202221.3621.6621.2221.3120.841,802,700
Jan 12, 202221.0621.3920.9721.3020.83951,200
Jan 11, 202220.9321.0220.6121.0020.531,097,200
Jan 10, 202220.7520.9120.4620.8520.391,831,300
Jan 07, 202220.4720.6120.1820.4419.991,799,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...