Dark

UMPQ
Umpqua Holdings Corp
stock NASDAQ

Inactive

Feb 28, 2023

17.66USD-1.725%(-0.31)24,809,230

Pre-market

0.00USD-100.000%(-17.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-28	18.1100	18.2050	17.6000	17.6600	-1.725%	24,809,230	0.000%
2023-02-27	18.3000	18.3750	17.8700	17.9700	-0.883%	3,400,960	-1.725%
2023-02-24	17.8600	18.1650	17.7300	18.1300	-0.055%	2,007,591	-2.592%
2023-02-23	18.2300	18.2900	17.9600	18.1400	+0.110%	989,116	-2.646%
2023-02-22	18.3400	18.4350	18.0100	18.1200	-1.092%	1,354,450	-2.539%
2023-02-21	18.6600	18.6800	18.3000	18.3200	-2.397%	1,035,536	-3.603%
2023-02-17	18.6900	18.8300	18.5800	18.7700	+0.536%	1,211,061	-5.914%
2023-02-16	18.9300	18.9350	18.6700	18.6700	-1.995%	975,358	-5.410%
2023-02-15	18.7300	19.0600	18.7300	19.0500	+1.007%	715,758	-7.297%
2023-02-14	18.9900	19.0450	18.6100	18.8600	-0.737%	670,817	-6.363%
2023-02-13	18.9500	19.0150	18.8550	19.0000	+0.264%	897,823	-7.053%
2023-02-10	18.9000	19.0000	18.8000	18.9500	0.000%	906,448	-6.807%
2023-02-09	19.2200	19.3250	18.9300	18.9500	-0.889%	1,093,516	-6.807%
2023-02-08	19.2800	19.4200	19.1050	19.1200	-1.595%	937,607	-7.636%
2023-02-07	19.5000	19.6150	19.1500	19.4300	-0.715%	1,490,898	-9.110%
2023-02-06	19.3400	19.7500	19.1900	19.5700	+0.980%	1,363,450	-9.760%
2023-02-03	19.2200	19.5891	19.1000	19.3800	+0.311%	1,364,155	-8.875%
2023-02-02	18.8300	19.3400	18.8300	19.3200	+2.439%	1,752,685	-8.592%
2023-02-01	18.1100	18.9900	18.0100	18.8600	+3.626%	1,743,433	-6.363%
2023-01-31	17.6300	18.2300	17.5700	18.2000	+3.233%	2,058,854	-2.967%
2023-01-30	17.5600	17.8750	17.5600	17.6300	-0.508%	1,381,033	+0.170%
2023-01-27	17.5100	17.7500	17.2700	17.7200	+1.373%	1,929,889	-0.339%
2023-01-26	17.7600	17.9200	17.3700	17.4800	-0.907%	2,457,670	+1.030%
2023-01-25	17.1400	17.6850	16.9700	17.6400	+1.965%	1,891,719	+0.113%
2023-01-24	16.8500	17.3700	16.3300	17.3000	+2.732%	1,769,100	+2.081%
2023-01-23	16.7600	16.9300	16.6850	16.8400	+0.477%	1,855,975	+4.869%
2023-01-20	16.3900	16.7700	16.3050	16.7600	+2.195%	2,663,852	+5.370%
2023-01-19	16.6600	16.7400	16.2500	16.4000	-2.323%	1,981,266	+7.683%
2023-01-18	17.1700	17.1700	16.7350	16.7900	-2.610%	2,114,593	+5.182%
2023-01-17	17.3100	17.3600	16.9850	17.2400	-0.519%	2,127,615	+2.436%
2023-01-13	17.3700	17.4600	17.1000	17.3300	-1.254%	1,557,327	+1.904%
2023-01-12	17.4400	17.6900	17.4000	17.5500	+1.094%	2,271,218	+0.627%
2023-01-11	17.4600	17.5700	17.3000	17.3600	-0.287%	1,823,995	+1.728%
2023-01-10	17.3200	17.6100	17.2700	17.4100	+0.578%	3,872,230	+1.436%
2023-01-09	17.3600	17.4850	17.2100	17.3100	-0.288%	2,596,266	+2.022%
2023-01-06	16.9600	17.3880	16.9150	17.3600	+2.358%	1,296,624	+1.728%
2023-01-05	17.1700	17.1700	16.9100	16.9600	-1.624%	2,375,256	+4.127%
2023-01-04	17.4500	17.5500	17.1450	17.2400	-0.806%	1,480,237	+2.436%
2023-01-03	17.9900	18.0000	17.2300	17.3800	-2.633%	1,698,680	+1.611%
2022-12-30	17.7400	17.8800	17.6900	17.8500	+0.056%	1,468,026	-1.064%
2022-12-29	17.6500	17.8800	17.5400	17.8400	+1.364%	1,294,448	-1.009%
2022-12-28	17.5600	17.7200	17.4100	17.6000	+0.629%	2,018,080	+0.341%
2022-12-27	17.6100	17.6400	17.3300	17.4900	-0.114%	2,263,167	+0.972%
2022-12-23	17.7400	17.9100	17.3950	17.5100	-0.849%	2,847,529	+0.857%
2022-12-22	18.1300	18.5700	17.2900	17.6600	-3.550%	2,106,578	0.000%
2022-12-21	18.2300	18.6250	18.1900	18.3100	+1.497%	1,981,626	-3.550%
2022-12-20	17.7100	18.0750	17.6300	18.0400	+1.921%	1,078,985	-2.106%
2022-12-19	17.5900	17.7600	17.5200	17.7000	+1.201%	1,702,821	-0.226%
2022-12-16	17.6200	17.8000	17.4700	17.4900	-1.242%	4,051,712	+0.972%
2022-12-15	17.8800	18.0850	17.5350	17.7100	-0.729%	1,988,885	-0.282%
2022-12-14	18.1300	18.2500	17.7600	17.8400	-1.545%	1,710,412	-1.009%
2022-12-13	18.7400	18.7900	17.9100	18.1200	-1.682%	3,044,756	-2.539%
2022-12-12	18.3500	18.5200	18.1300	18.4300	+0.876%	1,571,731	-4.178%
2022-12-09	18.4000	18.4500	18.2450	18.2700	-0.707%	1,139,256	-3.339%
2022-12-08	18.7200	18.7200	18.3200	18.4000	-0.915%	1,304,241	-4.022%
2022-12-07	18.5900	18.7500	18.3000	18.5700	-0.482%	2,032,250	-4.900%
2022-12-06	18.8000	18.9300	18.4700	18.6600	-0.692%	1,622,571	-5.359%
2022-12-05	19.9200	19.9600	18.5350	18.7900	-6.517%	1,793,365	-6.014%
2022-12-02	19.8800	20.1900	19.8600	20.1000	+0.100%	1,075,398	-12.139%
2022-12-01	20.2900	20.4500	19.9500	20.0800	-0.937%	897,181	-12.052%
2022-11-30	19.9000	20.3100	19.5300	20.2700	+1.757%	1,955,395	-12.876%
2022-11-29	19.8000	19.9900	19.7500	19.9200	+0.302%	611,895	-11.345%
2022-11-28	20.0700	20.1700	19.7640	19.8600	-1.926%	731,739	-11.078%
2022-11-25	20.2000	20.2950	20.1000	20.2500	+0.847%	615,134	-12.790%
2022-11-23	20.1500	20.2100	20.0100	20.0800	-0.545%	837,950	-12.052%
2022-11-22	20.2300	20.3200	20.0950	20.1900	+0.248%	1,169,979	-12.531%
2022-11-21	20.2300	20.2800	20.0550	20.1400	-0.198%	934,461	-12.314%
2022-11-18	20.2200	20.2900	19.8450	20.1800	+1.305%	1,270,845	-12.488%
2022-11-17	19.8100	20.0500	19.6400	19.9200	-0.500%	1,159,981	-11.345%
2022-11-16	20.4100	20.4100	19.9650	20.0200	-1.863%	1,935,116	-11.788%
2022-11-15	20.6900	20.8700	20.2700	20.4000	-0.342%	1,817,989	-13.431%
2022-11-14	20.6000	20.8150	20.4600	20.4700	-1.254%	814,097	-13.727%
2022-11-11	20.9900	21.1200	20.6700	20.7300	-0.956%	1,275,335	-14.809%
2022-11-10	20.4400	20.9500	20.3800	20.9300	+4.650%	1,374,838	-15.624%
2022-11-09	20.0700	20.1500	19.8200	20.0000	-0.794%	986,561	-11.700%
2022-11-08	20.1900	20.4650	20.0600	20.1600	-0.050%	934,981	-12.401%
2022-11-07	20.3000	20.4600	20.0200	20.1700	-0.346%	1,386,625	-12.444%
2022-11-04	20.0300	20.2500	19.8800	20.2400	+2.119%	1,678,982	-12.747%
2022-11-03	19.5000	19.8800	19.3400	19.8200	+0.814%	1,733,460	-10.898%
2022-11-02	19.9700	20.2100	19.5600	19.6600	-1.945%	1,707,231	-10.173%
2022-11-01	19.8800	20.3100	19.8800	20.0500	+0.855%	1,649,533	-11.920%
2022-10-31	19.9300	20.1050	19.8200	19.8800	-0.251%	1,963,903	-11.167%
2022-10-28	19.4300	19.9400	19.2200	19.9300	+3.640%	1,626,660	-11.390%
2022-10-27	19.2900	19.3600	18.9300	19.2300	+1.051%	2,187,347	-8.164%
2022-10-26	18.8100	19.2200	18.7700	19.0300	+2.147%	2,233,537	-7.199%
2022-10-25	18.3500	18.6600	18.2700	18.6300	+1.140%	1,294,421	-5.207%
2022-10-24	18.5700	18.5700	18.2558	18.4200	+0.163%	888,793	-4.126%
2022-10-21	17.9700	18.4950	17.8200	18.3900	+2.795%	1,867,615	-3.970%
2022-10-20	17.7400	18.3100	17.5900	17.8900	+1.648%	1,289,893	-1.286%
2022-10-19	17.9300	18.1100	17.4200	17.6000	-2.547%	891,075	+0.341%
2022-10-18	18.3300	18.3300	17.8400	18.0600	+0.445%	1,092,517	-2.215%
2022-10-17	17.8300	18.0300	17.6950	17.9800	+2.626%	1,231,770	-1.780%
2022-10-14	17.7200	18.1200	17.5100	17.5200	-0.961%	1,423,781	+0.799%
2022-10-13	16.7900	17.7550	16.7050	17.6900	+2.610%	2,066,441	-0.170%
2022-10-12	17.4000	17.5600	17.2100	17.2400	-0.748%	1,704,271	+2.436%
2022-10-11	17.2500	17.6800	17.2300	17.3700	+0.521%	2,337,727	+1.670%
2022-10-10	17.2900	17.5100	17.1100	17.2800	+0.641%	1,593,966	+2.199%
2022-10-07	17.6800	17.6800	17.1400	17.1700	-3.376%	1,037,496	+2.854%
2022-10-06	17.7700	18.0100	17.6550	17.7700	-0.671%	1,389,952	-0.619%
2022-10-05	17.8500	17.9900	17.6050	17.8900	-0.831%	1,962,802	-1.286%
2022-10-04	17.6450	18.2150	17.6300	18.0400	+3.263%	1,837,605	-2.106%
2022-10-03	17.3800	17.5700	17.0600	17.4700	+2.224%	2,181,218	+1.088%
2022-09-30	17.1600	17.5700	17.0700	17.0900	-0.350%	1,131,974	+3.335%
2022-09-29	17.2200	17.2600	16.9400	17.1500	-1.380%	819,817	+2.974%
2022-09-28	17.3000	17.6100	17.2350	17.3900	+0.695%	1,178,107	+1.553%
2022-09-27	17.5900	17.6850	17.0900	17.2700	-1.258%	1,029,438	+2.258%
2022-09-26	17.3800	17.9100	17.3800	17.4900	-0.399%	1,812,328	+0.972%
2022-09-23	17.5800	17.6900	17.2500	17.5600	-1.126%	999,632	+0.569%
2022-09-22	18.3200	18.3600	17.6050	17.7600	-2.418%	934,800	-0.563%
2022-09-21	18.1900	18.7000	18.1900	18.2000	+0.442%	1,900,907	-2.967%
2022-09-20	17.9300	18.1900	17.8700	18.1200	+0.277%	1,238,118	-2.539%
2022-09-19	17.6000	18.1200	17.5100	18.0700	+2.090%	975,710	-2.269%
2022-09-16	17.8800	17.9150	17.5006	17.7000	-2.048%	3,706,360	-0.226%
2022-09-15	17.6200	18.1300	17.5900	18.0700	+2.612%	1,385,573	-2.269%
2022-09-14	17.5300	17.6100	17.3100	17.6100	+0.514%	784,632	+0.284%
2022-09-13	17.7000	17.8900	17.4550	17.5200	-3.630%	1,016,756	+0.799%
2022-09-12	18.2100	18.5300	18.0900	18.1800	-0.055%	792,869	-2.860%
2022-09-09	18.0300	18.2150	17.9650	18.1900	+1.507%	621,586	-2.914%
2022-09-08	17.2400	17.9300	17.0800	17.9200	+3.644%	928,852	-1.451%
2022-09-07	16.9100	17.3000	16.8000	17.2900	+1.826%	1,123,108	+2.140%
2022-09-06	17.5800	17.5800	16.7600	16.9800	-2.358%	1,220,134	+4.005%
2022-09-02	17.8600	18.0600	17.2900	17.3900	-2.028%	1,326,219	+1.553%
2022-09-01	17.6700	17.7500	17.5050	17.7500	+0.056%	898,044	-0.507%
2022-08-31	17.9500	18.0250	17.7300	17.7400	-1.170%	918,106	-0.451%
2022-08-30	17.9300	17.9800	17.6300	17.9500	+0.673%	569,519	-1.616%
2022-08-29	18.1500	18.1500	17.8300	17.8300	-2.515%	737,717	-0.953%
2022-08-26	18.8300	18.8800	18.2800	18.2900	-2.505%	662,316	-3.445%
2022-08-25	18.4200	18.8200	18.4000	18.7600	+1.957%	1,102,524	-5.864%
2022-08-24	18.2400	18.4800	18.1600	18.4000	+0.382%	507,728	-4.022%
2022-08-23	18.4500	18.6100	18.2800	18.3300	-0.650%	527,766	-3.655%
2022-08-22	18.8000	18.8000	18.3800	18.4500	-2.920%	756,388	-4.282%
2022-08-19	18.9400	19.0800	18.8400	19.0050	-0.393%	1,138,675	-7.077%
2022-08-18	19.1200	19.1600	18.9200	19.0800	-0.052%	582,040	-7.442%
2022-08-17	19.1700	19.2000	18.9650	19.0900	-1.344%	629,247	-7.491%
2022-08-16	19.0250	19.3800	18.9300	19.3500	+1.575%	958,612	-8.734%
2022-08-15	18.8800	19.0900	18.7700	19.0500	+0.263%	794,327	-7.297%
2022-08-12	18.9000	19.0250	18.7400	19.0000	+1.279%	1,100,137	-7.053%
2022-08-11	18.5100	18.7800	18.5050	18.7600	+2.346%	1,055,287	-5.864%
2022-08-10	18.2500	18.4400	18.2200	18.3300	+1.720%	981,528	-3.655%
2022-08-09	17.8500	18.0300	17.7700	18.0200	+1.122%	729,214	-1.998%
2022-08-08	17.8500	17.9450	17.7500	17.8200	+0.678%	678,676	-0.898%
2022-08-05	17.2850	17.7400	17.2850	17.7000	+2.194%	604,283	-0.226%
2022-08-04	17.4900	17.5100	17.2500	17.3200	-1.198%	1,295,966	+1.963%
2022-08-03	17.5100	17.6000	17.3225	17.5300	+0.458%	1,622,088	+0.742%
2022-08-02	17.5500	17.5900	17.2650	17.4500	-0.852%	1,232,457	+1.203%
2022-08-01	17.5000	17.7500	17.4500	17.6000	-0.057%	1,285,040	+0.341%
2022-07-29	17.4200	17.8000	17.4200	17.6100	-0.283%	1,294,555	+0.284%
2022-07-28	17.5800	17.7100	17.3550	17.6600	+0.170%	674,697	0.000%
2022-07-27	17.2800	17.7550	17.2400	17.6300	+2.322%	1,039,309	+0.170%
2022-07-26	17.1700	17.4400	17.0800	17.2300	-0.289%	781,620	+2.496%
2022-07-25	17.4700	17.5600	17.2300	17.2800	-0.058%	1,179,114	+2.199%
2022-07-22	17.6700	17.8000	17.1400	17.2900	-1.761%	1,256,506	+2.140%
2022-07-21	17.8000	17.8200	17.2700	17.6000	-1.290%	752,072	+0.341%
2022-07-20	17.5100	17.8500	17.4800	17.8300	+0.848%	1,255,488	-0.953%
2022-07-19	17.2500	17.8000	17.1100	17.6800	+3.513%	1,066,910	-0.113%
2022-07-18	17.2000	17.4800	17.0450	17.0800	+0.059%	749,378	+3.396%
2022-07-15	16.8500	17.1850	16.7950	17.0700	+2.461%	840,116	+3.456%
2022-07-14	16.3000	16.7300	16.3000	16.6600	-0.359%	914,228	+6.002%
2022-07-13	16.9500	16.9500	16.6100	16.7200	-2.165%	751,295	+5.622%
2022-07-12	16.8800	17.3300	16.8300	17.0900	+0.352%	1,009,136	+3.335%
2022-07-11	17.1700	17.2600	16.9900	17.0300	-1.844%	924,638	+3.699%
2022-07-08	17.3500	17.4800	17.2400	17.3500	+0.173%	761,369	+1.787%
2022-07-07	17.2800	17.4200	17.2300	17.3200	+1.109%	1,136,259	+1.963%
2022-07-06	16.9500	17.3050	16.8100	17.1300	+0.410%	1,700,244	+3.094%
2022-07-05	17.0000	17.3200	16.5600	17.0600	-2.235%	1,756,647	+3.517%
2022-07-01	16.7200	17.5250	16.7100	17.4500	+4.055%	1,899,902	+1.203%
2022-06-30	16.6400	17.0600	16.4500	16.7700	-1.295%	1,315,672	+5.307%
2022-06-29	17.0200	17.0500	16.7900	16.9900	-0.176%	1,387,264	+3.943%
2022-06-28	17.1400	17.2900	16.8700	17.0200	+0.472%	909,880	+3.760%
2022-06-27	17.3600	17.4100	16.8500	16.9400	-2.137%	838,710	+4.250%
2022-06-24	16.3300	17.4000	16.2800	17.3100	+6.984%	2,568,176	+2.022%
2022-06-23	16.5200	16.5200	15.8800	16.1800	-2.354%	847,061	+9.147%
2022-06-22	16.1200	16.6200	16.1200	16.5700	+1.284%	1,031,574	+6.578%
2022-06-21	16.3900	16.5500	16.1300	16.3600	+1.805%	829,930	+7.946%
2022-06-17	15.9600	16.2900	15.8900	16.0700	+1.069%	2,259,782	+9.894%
2022-06-16	16.2500	16.2900	15.7700	15.9000	-4.101%	1,288,070	+11.069%
2022-06-15	16.6500	16.8800	16.3700	16.5800	0.000%	1,355,656	+6.514%
2022-06-14	16.3400	16.7050	16.2700	16.5800	+2.283%	1,292,174	+6.514%
2022-06-13	16.1600	16.5500	16.1050	16.2100	-2.054%	1,197,548	+8.945%
2022-06-10	16.6500	16.7700	16.3900	16.5500	-2.417%	1,154,059	+6.707%
2022-06-09	17.6100	17.6400	16.9300	16.9600	-3.909%	1,156,391	+4.127%
2022-06-08	18.0500	18.0600	17.5200	17.6500	-3.235%	1,226,971	+0.057%
2022-06-07	17.8100	18.2601	17.6550	18.2400	+1.333%	1,567,826	-3.180%
2022-06-06	17.8600	18.1000	17.7900	18.0000	+1.810%	1,086,077	-1.889%
2022-06-03	17.9100	17.9100	17.5733	17.6800	-1.669%	1,818,707	-0.113%
2022-06-02	17.4500	17.9800	17.1400	17.9800	+3.037%	4,456,552	-1.780%
2022-06-01	17.6600	17.7100	17.0800	17.4500	-1.133%	1,720,116	+1.203%
2022-05-31	17.6400	17.7500	17.3350	17.6500	-0.675%	1,697,207	+0.057%
2022-05-27	17.4000	17.7700	17.3050	17.7700	+2.717%	2,145,448	-0.619%
2022-05-26	17.1000	17.4300	17.0800	17.3000	+1.765%	1,265,554	+2.081%
2022-05-25	16.6800	17.2050	16.6600	17.0000	+1.980%	1,972,695	+3.882%
2022-05-24	17.0800	17.1200	16.4400	16.6700	-2.572%	3,279,477	+5.939%
2022-05-23	17.1700	17.4400	16.9000	17.1100	+1.183%	1,624,136	+3.214%
2022-05-20	16.8000	16.9400	16.4730	16.9100	+1.501%	1,072,342	+4.435%
2022-05-19	16.8700	17.0350	16.5800	16.6600	-2.687%	2,521,431	+6.002%
2022-05-18	17.0900	17.2800	16.9300	17.1200	-0.696%	1,906,520	+3.154%
2022-05-17	16.7800	17.2400	16.7350	17.2400	+4.358%	1,245,587	+2.436%
2022-05-16	16.6100	16.7400	16.3400	16.5200	-1.078%	781,277	+6.901%
2022-05-13	16.7200	16.9600	16.5300	16.7000	-0.949%	982,379	+5.749%
2022-05-12	16.5000	16.8700	16.4000	16.8600	+1.566%	1,320,146	+4.745%
2022-05-11	16.9600	17.2500	16.5450	16.6000	-2.238%	1,514,831	+6.386%
2022-05-10	17.2100	17.3900	16.6400	16.9800	-0.933%	1,260,065	+4.005%
2022-05-09	16.9600	17.4100	16.8700	17.1400	-0.175%	1,627,591	+3.034%
2022-05-06	17.6500	17.7700	16.9400	17.1700	-3.049%	2,152,629	+2.854%
2022-05-05	17.8200	17.9400	17.4700	17.7100	-2.101%	1,885,962	-0.282%
2022-05-04	17.5100	18.1300	17.3300	18.0900	+3.077%	2,312,694	-2.377%
2022-05-03	17.1900	17.6100	16.9450	17.5500	+2.752%	1,440,404	+0.627%
2022-05-02	16.5600	17.1500	16.5100	17.0800	+3.265%	1,732,277	+3.396%
2022-04-29	17.2400	17.3800	16.4400	16.5400	-4.338%	1,334,083	+6.771%
2022-04-28	17.5900	17.8500	17.1500	17.2900	-1.200%	2,036,117	+2.140%
2022-04-27	17.6700	17.8550	17.3700	17.5000	-1.242%	1,114,503	+0.914%
2022-04-26	18.0500	18.3300	17.7150	17.7200	-3.748%	1,077,464	-0.339%
2022-04-25	18.2200	18.4550	17.7250	18.4100	-0.163%	1,205,280	-4.074%
2022-04-22	18.4000	18.7600	18.2000	18.4400	-0.108%	1,665,210	-4.230%
2022-04-21	18.7500	19.0700	18.3900	18.4600	-0.378%	742,945	-4.334%
2022-04-20	18.7100	18.8900	18.5100	18.5300	-0.162%	824,246	-4.695%
2022-04-19	18.0800	18.6100	18.0000	18.5600	+3.803%	1,088,123	-4.849%
2022-04-18	17.8700	18.0100	17.7150	17.8800	+0.168%	691,090	-1.230%
2022-04-14	17.9400	18.1800	17.8200	17.8500	-1.053%	842,982	-1.064%
2022-04-13	17.5600	18.1050	17.3000	18.0400	+2.210%	1,138,102	-2.106%
2022-04-12	17.9300	18.1500	17.5500	17.6500	-1.397%	1,148,552	+0.057%
2022-04-11	17.8200	18.2900	17.8000	17.9000	+0.056%	1,246,515	-1.341%
2022-04-08	17.8900	17.9750	17.6350	17.8900	+0.732%	1,014,213	-1.286%
2022-04-07	18.1200	18.1200	17.6000	17.7600	-1.443%	1,162,188	-0.563%
2022-04-06	18.1400	18.2850	18.0000	18.0200	-0.935%	1,791,616	-1.998%
2022-04-05	18.3700	18.5500	18.1100	18.1900	-1.088%	1,864,154	-2.914%
2022-04-04	18.2900	18.5500	17.7400	18.3900	+0.163%	2,310,448	-3.970%
2022-04-01	19.1300	19.3000	18.3100	18.3600	-2.651%	2,446,669	-3.813%
2022-03-31	19.2800	19.4800	18.6900	18.8600	-2.431%	2,365,787	-6.363%
2022-03-30	20.0300	20.1800	19.1200	19.3300	-3.879%	1,976,746	-8.639%
2022-03-29	19.8300	20.1947	19.6000	20.1100	+2.707%	1,389,645	-12.183%
2022-03-28	19.8700	19.8700	19.2600	19.5800	-2.051%	1,158,026	-9.806%
2022-03-25	19.6200	20.0950	19.5750	19.9900	+2.251%	1,356,966	-11.656%
2022-03-24	19.4000	19.5500	19.1700	19.5500	+1.295%	1,400,552	-9.668%
2022-03-23	20.0600	20.1100	19.2800	19.3000	-4.597%	1,234,557	-8.497%
2022-03-22	20.1800	20.5200	20.0600	20.2300	+1.709%	2,011,224	-12.704%
2022-03-21	20.0300	20.2100	19.6150	19.8900	+0.505%	1,687,563	-11.212%
2022-03-18	19.8100	20.1900	19.3500	19.7900	-1.884%	4,023,085	-10.763%
2022-03-17	20.1500	20.2400	19.8450	20.1700	-1.273%	1,108,675	-12.444%
2022-03-16	20.2200	20.7000	19.9500	20.4300	+1.946%	1,971,606	-13.558%
2022-03-15	20.0100	20.4200	19.5850	20.0400	+0.250%	1,526,453	-11.876%
2022-03-14	20.9400	21.2300	19.8600	19.9900	-4.171%	2,477,080	-11.656%
2022-03-11	20.5800	21.0800	20.5500	20.8600	+2.405%	1,721,914	-15.340%
2022-03-10	20.0100	20.4500	20.0100	20.3700	-0.245%	1,986,463	-13.304%
2022-03-09	20.3900	20.8100	20.3100	20.4200	+3.131%	1,678,774	-13.516%
2022-03-08	19.6800	20.5000	19.5600	19.8000	+1.904%	2,538,069	-10.808%
2022-03-07	20.0400	20.2250	19.3900	19.4300	-4.049%	1,517,577	-9.110%
2022-03-04	20.5700	20.8550	20.0100	20.2500	-3.800%	1,095,275	-12.790%
2022-03-03	21.3600	21.4800	20.7700	21.0500	-1.359%	1,186,094	-16.105%
2022-03-02	20.4200	21.4900	20.3400	21.3400	+6.328%	1,774,977	-17.245%
2022-03-01	21.1000	21.1200	19.8400	20.0700	-5.995%	1,880,841	-12.008%
2022-02-28	21.0500	21.3700	20.8300	21.3500	-0.882%	1,756,965	-17.283%
2022-02-25	20.4900	21.6200	19.9150	21.5400	+5.900%	1,999,544	-18.013%
2022-02-24	20.0900	20.4100	19.3500	20.3400	-2.446%	1,958,108	-13.176%
2022-02-23	21.3300	21.5500	20.7800	20.8500	-1.605%	1,074,157	-15.300%
2022-02-22	21.1800	21.5200	21.0800	21.1900	-0.563%	1,221,131	-16.659%
2022-02-18	21.0300	21.3900	21.0300	21.3100	+1.043%	1,493,292	-17.128%
2022-02-17	21.5500	21.5700	21.0600	21.0900	-3.079%	1,265,071	-16.264%
2022-02-16	21.3300	22.0600	21.3300	21.7600	+1.021%	1,528,233	-18.842%
2022-02-15	21.1200	21.6050	21.1200	21.5400	+2.865%	919,082	-18.013%
2022-02-14	21.0900	21.3300	20.8000	20.9400	-1.459%	1,786,689	-15.664%
2022-02-11	21.0200	21.5100	20.8700	21.2500	+0.520%	1,366,989	-16.894%
2022-02-10	21.1600	21.5500	21.0300	21.1400	-0.095%	969,656	-16.462%
2022-02-09	21.2800	21.4150	21.1000	21.1600	-0.843%	847,493	-16.541%
2022-02-08	21.0600	21.3600	20.9400	21.3400	+2.203%	1,363,651	-17.245%
2022-02-07	20.8600	21.0000	20.6600	20.8800	+0.240%	737,614	-15.421%
2022-02-04	20.5200	20.9800	20.3400	20.8300	+2.763%	848,822	-15.218%
2022-02-03	20.3600	20.6600	20.2000	20.2700	-0.589%	953,749	-12.876%
2022-02-02	20.4800	20.6000	20.2450	20.3900	-0.779%	1,502,398	-13.389%
2022-02-01	20.2400	20.5942	20.0100	20.5500	+1.331%	1,078,564	-14.063%
2022-01-31	20.0900	20.3050	19.6300	20.2800	+0.695%	2,116,702	-12.919%
2022-01-28	20.0200	20.1950	19.6300	20.1400	+0.750%	1,444,863	-12.314%
2022-01-27	20.7600	20.9400	19.9000	19.9900	-3.055%	1,664,795	-11.656%
2022-01-26	21.1800	21.3050	20.4050	20.6200	-1.763%	1,464,524	-14.355%
2022-01-25	20.2700	21.2200	19.8000	20.9900	+2.791%	1,669,841	-15.865%
2022-01-24	19.9950	20.4750	19.7200	20.4200	+0.840%	1,949,304	-13.516%
2022-01-21	20.0100	20.6800	19.9100	20.2500	+0.596%	1,586,754	-12.790%
2022-01-20	20.0000	20.7900	20.0000	20.1300	-1.372%	1,522,120	-12.270%
2022-01-19	21.0300	21.1300	20.3950	20.4100	-2.763%	1,370,884	-13.474%
2022-01-18	21.2000	21.3000	20.9600	20.9900	-0.803%	1,007,113	-15.865%
2022-01-14	21.1600	21.2000	20.9300	21.1600	-0.704%	1,648,445	-16.541%
2022-01-13	21.3600	21.6550	21.2200	21.3100	+0.047%	1,802,713	-17.128%
2022-01-12	21.0600	21.3850	20.9700	21.3000	+1.429%	951,241	-17.089%
2022-01-11	20.9300	21.0200	20.6050	21.0000	+0.719%	1,097,166	-15.905%
2022-01-10	20.7500	20.9100	20.4600	20.8500	+2.006%	1,831,323	-15.300%
2022-01-07	20.4700	20.6050	20.1800	20.4400	-0.098%	1,799,280	-13.601%
2022-01-06	19.9000	20.5100	19.7500	20.4600	+4.494%	1,979,262	-13.685%
2022-01-05	19.7100	19.9800	19.5700	19.5800	-0.204%	2,048,084	-9.806%
2022-01-04	19.5500	20.0800	19.5100	19.6200	+0.719%	1,565,929	-9.990%
2022-01-03	19.4800	19.8450	19.2900	19.4800	+1.247%	1,178,878	-9.343%
2021-12-31	19.3000	19.4300	19.1750	19.2400	-0.466%	533,253	-8.212%
2021-12-30	19.2500	19.5300	19.0300	19.3300	+0.311%	747,302	-8.639%
2021-12-29	19.3200	19.4350	19.2000	19.2700	-0.259%	481,274	-8.355%
2021-12-28	19.2500	19.4500	19.1100	19.3200	+0.156%	565,627	-8.592%
2021-12-27	18.8900	19.3100	18.8400	19.2900	+1.580%	557,465	-8.450%
2021-12-23	18.9600	19.1150	18.8000	18.9900	+1.334%	590,866	-7.004%
2021-12-22	18.6500	18.7768	18.4800	18.7400	-0.107%	1,110,018	-5.763%
2021-12-21	18.2200	18.7700	18.1301	18.7600	+4.629%	1,901,412	-5.864%
2021-12-20	18.0400	18.2100	17.6550	17.9300	-2.607%	1,894,155	-1.506%
2021-12-17	19.1300	19.1550	17.8900	18.4100	-4.015%	5,378,914	-4.074%
2021-12-16	19.6400	19.8200	19.1400	19.1800	-1.489%	1,366,004	-7.925%
2021-12-15	19.5100	19.7400	19.2400	19.4700	+0.464%	1,222,735	-9.296%
2021-12-14	19.3300	19.7900	19.1950	19.3800	+0.623%	955,853	-8.875%
2021-12-13	19.5600	19.5700	18.9650	19.2600	-2.134%	1,439,530	-8.307%
2021-12-10	19.6300	19.7000	19.4200	19.6800	+0.768%	723,657	-10.264%
2021-12-09	19.5300	19.6700	19.3400	19.5300	-0.963%	683,043	-9.575%
2021-12-08	19.7600	19.8800	19.6400	19.7200	+0.203%	828,755	-10.446%
2021-12-07	20.1900	20.1900	19.5200	19.6800	-1.353%	895,895	-10.264%
2021-12-06	19.4800	20.1000	19.4500	19.9500	+4.178%	1,155,281	-11.479%
2021-12-03	19.5300	19.6400	19.0400	19.1500	-1.694%	1,209,338	-7.781%
2021-12-02	18.9500	19.7000	18.9000	19.4800	+3.342%	1,661,125	-9.343%
2021-12-01	19.4800	19.7900	18.8400	18.8500	-1.205%	1,440,647	-6.313%
2021-11-30	18.9900	19.2900	18.8900	19.0800	-0.883%	1,639,746	-7.442%
2021-11-29	19.4200	19.4800	19.0200	19.2500	+0.733%	851,698	-8.260%
2021-11-26	19.6600	19.6600	18.7900	19.1100	-5.067%	1,285,974	-7.588%
2021-11-24	20.0700	20.4200	20.0700	20.1300	-0.691%	810,492	-12.270%
2021-11-23	19.8300	20.2850	19.6650	20.2700	+1.757%	1,594,444	-12.876%
2021-11-22	20.3900	20.6600	19.9000	19.9200	-1.337%	1,444,389	-11.345%
2021-11-19	20.0800	20.2900	19.8100	20.1900	-0.493%	1,174,509	-12.531%
2021-11-18	20.6500	20.6500	20.1200	20.2900	-2.264%	856,957	-12.962%
2021-11-17	21.0000	21.0700	20.5800	20.7600	-1.611%	1,126,118	-14.933%
2021-11-16	21.2800	21.7000	21.0200	21.1000	-0.892%	1,255,393	-16.303%
2021-11-15	21.7200	21.7300	21.1900	21.2900	-1.390%	927,842	-17.050%
2021-11-12	21.6800	21.6800	21.2750	21.5900	-0.185%	795,494	-18.203%
2021-11-11	21.8700	21.9600	21.6100	21.6300	-0.734%	873,234	-18.354%
2021-11-10	21.3200	21.9500	21.3200	21.7900	+0.461%	834,364	-18.954%
2021-11-09	21.6600	21.8100	21.4300	21.6900	-0.276%	756,794	-18.580%
2021-11-08	21.9500	22.0000	21.6300	21.7500	-0.776%	913,474	-18.805%
2021-11-05	21.5300	21.9550	21.5300	21.9200	+2.911%	973,287	-19.434%
2021-11-04	21.8500	21.9400	21.1900	21.3000	-2.917%	1,734,861	-17.089%
2021-11-03	20.7100	22.0300	20.7100	21.9400	+5.481%	1,949,139	-19.508%
2021-11-02	21.0100	21.0600	20.7800	20.8000	-1.188%	1,033,198	-15.096%
2021-11-01	20.6400	21.1400	20.5000	21.0500	+2.934%	1,413,783	-16.105%
2021-10-29	20.2100	20.5900	20.1850	20.4500	+1.087%	2,265,504	-13.643%
2021-10-28	20.5550	20.7500	19.9600	20.2300	+0.597%	1,066,808	-12.704%
2021-10-27	20.5500	20.5500	20.1000	20.1100	-2.709%	1,088,693	-12.183%
2021-10-26	21.0500	21.0500	20.6700	20.6700	-1.712%	869,224	-14.562%
2021-10-25	21.1500	21.1950	20.9800	21.0300	+0.095%	845,755	-16.025%
2021-10-22	20.7800	21.0550	20.5920	21.0100	+1.107%	1,427,321	-15.945%
2021-10-21	20.8100	21.0650	20.6100	20.7800	-2.304%	1,354,136	-15.014%
2021-10-20	20.6700	21.2800	20.6500	21.2700	+2.210%	2,354,124	-16.972%
2021-10-19	20.7200	20.8600	20.6000	20.8100	+0.531%	2,055,979	-15.137%
2021-10-18	20.6000	21.0800	20.6000	20.7000	+0.291%	2,608,917	-14.686%
2021-10-15	20.5000	20.9000	20.3200	20.6400	+1.575%	2,812,954	-14.438%
2021-10-14	20.3800	20.6550	20.2400	20.3200	+1.145%	3,695,383	-13.091%
2021-10-13	19.5600	20.3000	19.4700	20.0900	+0.803%	5,794,504	-12.096%
2021-10-12	20.8900	20.8900	19.7130	19.9300	-4.687%	10,375,238	-11.390%
2021-10-11	21.2500	21.3100	20.9000	20.9100	-0.665%	1,006,430	-15.543%
2021-10-08	20.8400	21.1550	20.7900	21.0500	+0.959%	1,204,969	-16.105%
2021-10-07	20.7700	20.9550	20.6100	20.8500	+1.411%	1,285,440	-15.300%
2021-10-06	20.4200	20.5850	20.1150	20.5600	-0.146%	1,202,284	-14.105%
2021-10-05	20.8600	20.8600	20.4600	20.5900	-0.097%	1,923,887	-14.230%
2021-10-04	20.6000	20.8300	20.3700	20.6100	+0.049%	1,334,480	-14.313%
2021-10-01	20.3000	20.7700	20.1500	20.6000	+1.728%	1,679,040	-14.272%
2021-09-30	20.7308	20.7308	20.1700	20.2500	-1.412%	1,250,537	-12.790%
2021-09-29	20.3900	20.6300	20.2000	20.5400	+1.033%	990,358	-14.021%
2021-09-28	20.6700	20.7400	20.2750	20.3300	-1.119%	1,297,630	-13.133%
2021-09-27	20.3200	20.7900	20.3200	20.5600	+2.339%	1,712,406	-14.105%
2021-09-24	19.7100	20.1950	19.6900	20.0900	+1.876%	1,958,971	-12.096%
2021-09-23	19.3300	19.8300	19.2975	19.7200	+2.977%	1,245,641	-10.446%
2021-09-22	19.2300	19.4500	19.0800	19.1500	+1.055%	942,065	-7.781%
2021-09-21	19.0400	19.1300	18.7550	18.9500	+0.318%	1,611,336	-6.807%
2021-09-20	18.8100	18.9300	18.4800	18.8900	-2.124%	1,466,612	-6.511%
2021-09-17	19.5000	19.6500	19.2000	19.3000	-0.464%	4,110,132	-8.497%
2021-09-16	19.7900	19.9200	19.3600	19.3900	-1.624%	1,420,784	-8.922%
2021-09-15	19.3300	19.7150	19.3300	19.7100	+2.230%	1,501,904	-10.401%
2021-09-14	19.7200	19.7400	19.2200	19.2800	-2.082%	1,671,674	-8.402%
2021-09-13	19.2500	19.7400	19.1300	19.6900	+3.035%	2,907,833	-10.310%
2021-09-10	19.2800	19.3100	19.0850	19.1100	-0.469%	1,279,480	-7.588%
2021-09-09	19.1500	19.3500	19.1100	19.2000	+0.104%	1,512,667	-8.021%

document.getElementById("KgBZ93").onerror = function(){this.style.display='none';}; .dark-mode .Z0XLT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0XLT4{ color: #333333; background-color: white; border: 2px solid #333333; }UMPQUmpqua Holdings Corpstock NASDAQ

UMPQ
Umpqua Holdings Corp
stock NASDAQ