Umpqua Holdings Corporation
UMPQNASDAQFinancial Services
$17.66
+$0.00(+0.00%)
Market Cap$3.8B
P/E Ratio—
52W High$21.23
52W Low$15.77
Umpqua Holdings Corporation（UMPQ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
umpq · 日线历史（复权）· FMP · 截至 2023年2月28日
5-Year High5Y
$22.06
Feb 16, 2022
-19.9% from here
5-Year Low5Y
$15.77
Jun 16, 2022
+12.0% from low
IPO Priceadj.
—
Jan 16, 1976
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$19.38
Jun 8, 2021
-8.9% in 5Y
10 Years Ago
$15.90
Jun 8, 2016
+11.1% in 10Y
Historical Price Data · UMPQ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | $18.11 | $18.21 | $17.60 | $17.66 | $17.66 | 24.8M | -2.48% |
| Feb 27, 2023 | $18.30 | $18.38 | $17.87 | $17.97 | $17.97 | 3.4M | -1.80% |
| Feb 24, 2023 | $17.86 | $18.17 | $17.73 | $18.13 | $18.13 | 2.0M | +1.51% |
| Feb 23, 2023 | $18.23 | $18.29 | $17.96 | $18.14 | $18.14 | 989K | -0.49% |
| Feb 22, 2023 | $18.34 | $18.44 | $18.01 | $18.12 | $18.12 | 1.4M | -1.20% |
| Feb 21, 2023 | $18.66 | $18.68 | $18.30 | $18.32 | $18.32 | 1.0M | -1.82% |
| Feb 17, 2023 | $18.69 | $18.83 | $18.58 | $18.77 | $18.77 | 1.2M | +0.43% |
| Feb 16, 2023 | $18.93 | $18.94 | $18.67 | $18.67 | $18.67 | 975K | -1.37% |
| Feb 15, 2023 | $18.73 | $19.06 | $18.73 | $19.05 | $19.05 | 716K | +1.71% |
| Feb 14, 2023 | $18.99 | $19.05 | $18.61 | $18.86 | $18.86 | 671K | -0.68% |
| Feb 13, 2023 | $18.95 | $19.02 | $18.86 | $19.00 | $19.00 | 898K | +0.26% |
| Feb 10, 2023 | $18.90 | $19.00 | $18.80 | $18.95 | $18.95 | 906K | +0.26% |
| Feb 9, 2023 | $19.22 | $19.33 | $18.93 | $18.95 | $18.95 | 1.1M | -1.40% |
| Feb 8, 2023 | $19.28 | $19.42 | $19.11 | $19.12 | $19.12 | 938K | -0.83% |
| Feb 7, 2023 | $19.50 | $19.62 | $19.15 | $19.43 | $19.43 | 1.5M | -0.36% |
| Feb 6, 2023 | $19.34 | $19.75 | $19.19 | $19.57 | $19.57 | 1.4M | +1.19% |
| Feb 3, 2023 | $19.22 | $19.59 | $19.10 | $19.38 | $19.38 | 1.4M | +0.83% |
| Feb 2, 2023 | $18.83 | $19.34 | $18.83 | $19.32 | $19.32 | 1.8M | +2.60% |
| Feb 1, 2023 | $18.11 | $18.99 | $18.01 | $18.86 | $18.86 | 1.7M | +4.14% |
| Jan 31, 2023 | $17.63 | $18.23 | $17.57 | $18.20 | $18.20 | 2.1M | +3.23% |
Showing 1–20 of 434 records
Annual Stock Price Performance · UMPQ
Jan 1 → Dec 31 · 3 years2023-1.8%$17.99 → $17.66
-1.8%
2022-8.4%$19.48 → $17.85
-8.4%
2021+0.1%$19.22 → $19.24
+0.1%
Best Year2021 · +0.1%
Worst Year2022 · -8.4%
Positive Years1 / 3
Avg Annual Return-3.4%
3Y Total Return-8.1%
3Y CAGR~-2.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in UMPQ?
If you invested $1,000 in UMPQ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,111
Total Return+11.1%
CAGR~+1.1% / yr
Profit+$111
Based on Jun 8, 2016 · $15.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Umpqua Holdings Corporation（UMPQ）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UMPQ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UMPQ 历史股价FMP 日线复权 OHLCV