 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/02/2026 |
$126.59 |
$129.66 |
$126.01 |
$128.05 |
637.50K | | 02/03/2026 |
$128.14 |
$131.60 |
$127.01 |
$127.96 |
664.50K | | 02/04/2026 |
$128.97 |
$132.49 |
$128.56 |
$130.97 |
719.50K | | 02/05/2026 |
$130.90 |
$132.84 |
$130.25 |
$132.06 |
726.60K | | 02/06/2026 |
$133.82 |
$136.11 |
$133.44 |
$134.32 |
711.90K |
|
|
| UMB Financial Corporation is a financial services company that provides a broad range of financial services through three main segments: Commercial Banking, Institutional Banking, and Personal Banking. The Commercial Banking segment serves small to middle-market businesses with deposit, lending, investment, and treasury management services. Institutional Banking offers banking, fund services, asset management, and healthcare services to institutional clients. Personal Banking delivers consumer banking and wealth management through personal relationships, branches, ATMs, and internet banking, ensuring comprehensive financial solutions. | |
|
UMB Financial (UMBF) has the following price history information. Looking back at UMBF historical stock prices for the last five trading days, on February 02, 2026, UMBF opened at $126.59, traded as high as $129.66 and as low as $126.01, and closed at $128.05. Trading volume was a total of 637.50K shares. On February 03, 2026, UMBF opened at $128.14, traded as high as $131.60 and as low as $127.01, and closed at $127.96. Trading volume was a total of 664.50K shares. On February 04, 2026, UMBF opened at $128.97, traded as high as $132.49 and as low as $128.56, and closed at $130.97. Trading volume was a total of 719.50K shares. On February 05, 2026, UMBF opened at $130.90, traded as high as $132.84 and as low as $130.25, and closed at $132.06. Trading volume was a total of 726.60K shares. On February 06, 2026, UMBF opened at $133.82, traded as high as $136.11 and as low as $133.44, and closed at $134.32. Trading volume was a total of 711.90K shares.
UMBF Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into UMB Financial shares, starting with a $10,000 purchase of UMBF, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
02/09/2016 |
|
| End date: |
02/06/2026 |
|
| Start price/share: |
$47.17 |
|
| End price/share: |
$134.32 |
|
| Starting shares: |
212.00 |
|
| Ending shares: |
250.30 |
|
| Dividends reinvested/share: |
$12.95 |
|
| Total return: |
236.21% |
|
| Average Annual Total Return: |
12.89% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$33,616.67 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
02/09/2016 |
|
| End date: |
02/06/2026 |
|
| Start price/share: |
$47.17 |
|
| End price/share: |
$134.32 |
|
| Dividends collected/share: |
$12.95 |
|
| Total return: |
212.21% |
|
| Average Annual Total Return: |
12.06% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$31,225.27 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 02/02/2026 | $128.05 | | 02/03/2026 | $127.96 | | 02/04/2026 | $130.97 | | 02/05/2026 | $132.06 | | 02/06/2026 | $134.32 |
|
|
Free UMBF Email Alerts:
