Umpqua Holdings Corporation (UMPQ) Historical Stock Data

21.36 ↑0.00 (0.00%)

As of February 28, 2023, 4:00pm EST.

Historical Data

In the past 30 trading days, UMPQ is up 0.18% a day on average. There have been 16 days where Umpqua Holdings Corporation closed green and 14 days where UMPQ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-21	21.90	21.36	↓$0.54 (-2.47%)	21.06	22.02	1.89M
2023-04-14	22.70	21.58	↓$1.12 (-4.93%)	21.37	22.70	1.38M
2023-04-06	21.20	21.76	↑$0.56 (2.64%)	20.92	22.27	2.68M
2023-02-28	18.11	17.66	↓$0.45 (-2.48%)	17.60	18.21	24.80M
2023-02-27	18.30	17.97	↓$0.33 (-1.80%)	17.87	18.38	3.39M
2023-02-24	17.86	18.13	↑$0.27 (1.51%)	17.73	18.17	2.01M
2023-02-23	18.23	18.14	↓$0.09 (-0.49%)	17.97	18.29	0.99M
2023-02-22	18.34	18.12	↓$0.22 (-1.20%)	18.01	18.43	1.13M
2023-02-21	18.66	18.32	↓$0.34 (-1.82%)	18.30	18.68	1.03M
2023-02-17	18.69	18.77	↑$0.08 (0.43%)	18.59	18.83	1.15M
2023-02-16	18.93	18.67	↓$0.26 (-1.37%)	18.67	18.94	0.95M
2023-02-15	18.73	19.05	↑$0.32 (1.71%)	18.73	19.06	701.72K
2023-02-14	18.99	18.86	↓$0.13 (-0.68%)	18.62	19.05	660.48K
2023-02-10	18.90	18.95	↑$0.05 (0.26%)	18.80	19.00	887.24K
2023-02-09	19.22	18.95	↓$0.27 (-1.40%)	18.93	19.33	1.07M
2023-02-08	19.28	19.12	↓$0.16 (-0.83%)	19.11	19.42	0.94M
2023-02-07	19.50	19.43	↓$0.07 (-0.36%)	19.16	19.62	1.49M
2023-02-06	19.34	19.57	↑$0.23 (1.19%)	19.19	19.75	1.35M
2023-02-03	19.22	19.38	↑$0.16 (0.83%)	19.10	19.59	1.34M
2023-02-02	18.83	19.32	↑$0.49 (2.60%)	18.83	19.34	1.73M
2023-02-01	18.11	18.86	↑$0.75 (4.14%)	18.01	18.98	1.72M
2023-01-31	17.63	18.20	↑$0.57 (3.23%)	17.57	18.23	1.93M
2023-01-30	17.56	17.63	↑$0.07 (0.40%)	17.56	17.88	1.38M
2023-01-27	17.51	17.72	↑$0.21 (1.20%)	17.27	17.75	1.93M
2023-01-26	17.76	17.48	↓$0.28 (-1.58%)	17.37	17.92	2.45M
2023-01-25	17.14	17.64	↑$0.50 (2.92%)	16.98	17.69	1.89M
2023-01-24	16.85	17.30	↑$0.45 (2.67%)	16.33	17.37	1.77M
2023-01-23	16.76	16.84	↑$0.08 (0.48%)	16.69	16.93	1.85M
2023-01-20	16.39	16.76	↑$0.37 (2.26%)	16.31	16.77	2.66M
2023-01-19	16.66	16.40	↓$0.26 (-1.56%)	16.25	16.73	1.98M