NasdaqGS - Nasdaq Real Time Price • USD
Columbia Banking System, Inc. (COLB)
As of 9:53 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.71 | 18.97 | 18.65 | 18.97 | 18.97 | 115,349 |
Apr 22, 2024 | 18.31 | 18.86 | 18.22 | 18.79 | 18.79 | 2,549,200 |
Apr 19, 2024 | 17.61 | 18.32 | 17.61 | 18.31 | 18.31 | 2,115,300 |
Apr 18, 2024 | 17.49 | 17.91 | 17.46 | 17.74 | 17.74 | 1,577,100 |
Apr 17, 2024 | 17.58 | 17.71 | 17.43 | 17.49 | 17.49 | 1,406,800 |
Apr 16, 2024 | 17.43 | 17.48 | 17.08 | 17.35 | 17.35 | 2,632,700 |
Apr 15, 2024 | 17.71 | 18.01 | 17.37 | 17.58 | 17.58 | 2,361,700 |
Apr 12, 2024 | 17.72 | 17.99 | 17.61 | 17.65 | 17.65 | 2,794,300 |
Apr 11, 2024 | 18.17 | 18.21 | 17.77 | 17.92 | 17.92 | 1,747,600 |
Apr 10, 2024 | 18.55 | 18.56 | 17.91 | 18.05 | 18.05 | 2,565,700 |
Apr 9, 2024 | 18.83 | 19.10 | 18.75 | 19.10 | 19.10 | 1,450,600 |
Apr 8, 2024 | 18.55 | 19.00 | 18.40 | 18.85 | 18.85 | 1,347,200 |
Apr 5, 2024 | 18.21 | 18.41 | 18.15 | 18.36 | 18.36 | 2,048,300 |
Apr 4, 2024 | 18.75 | 19.03 | 18.29 | 18.39 | 18.39 | 2,016,900 |
Apr 3, 2024 | 18.48 | 18.67 | 18.40 | 18.54 | 18.54 | 2,663,100 |
Apr 2, 2024 | 18.73 | 18.77 | 18.51 | 18.52 | 18.52 | 1,790,000 |
Apr 1, 2024 | 19.35 | 19.35 | 18.76 | 18.87 | 18.87 | 2,359,200 |
Mar 28, 2024 | 19.06 | 19.47 | 18.99 | 19.35 | 19.35 | 2,832,400 |
Mar 27, 2024 | 18.42 | 19.10 | 18.42 | 19.10 | 19.10 | 2,851,500 |
Mar 26, 2024 | 18.69 | 18.72 | 18.31 | 18.37 | 18.37 | 1,723,100 |
Mar 25, 2024 | 18.33 | 18.65 | 18.33 | 18.55 | 18.55 | 1,490,500 |
Mar 22, 2024 | 18.65 | 18.77 | 18.16 | 18.28 | 18.28 | 2,214,800 |
Mar 21, 2024 | 18.86 | 19.20 | 18.64 | 18.68 | 18.68 | 2,522,800 |
Mar 20, 2024 | 17.84 | 18.99 | 17.75 | 18.80 | 18.80 | 2,781,000 |
Mar 19, 2024 | 17.89 | 18.13 | 17.85 | 17.93 | 17.93 | 4,625,400 |
Mar 18, 2024 | 18.32 | 18.33 | 17.95 | 18.01 | 18.01 | 3,708,000 |
Mar 15, 2024 | 18.39 | 18.75 | 18.21 | 18.22 | 18.22 | 16,509,700 |
Mar 14, 2024 | 19.15 | 19.19 | 18.35 | 18.46 | 18.46 | 3,645,300 |
Mar 13, 2024 | 19.07 | 19.59 | 19.07 | 19.26 | 19.26 | 3,191,900 |
Mar 12, 2024 | 19.52 | 19.59 | 19.18 | 19.27 | 19.27 | 2,665,700 |
Mar 11, 2024 | 19.48 | 19.70 | 19.37 | 19.53 | 19.53 | 2,064,200 |
Mar 8, 2024 | 19.83 | 19.86 | 19.42 | 19.51 | 19.51 | 2,385,100 |
Mar 7, 2024 | 19.80 | 19.91 | 19.44 | 19.56 | 19.56 | 2,542,000 |
Mar 6, 2024 | 18.78 | 19.66 | 18.63 | 19.49 | 19.49 | 4,739,200 |
Mar 5, 2024 | 18.35 | 18.91 | 18.11 | 18.88 | 18.88 | 4,714,000 |
Mar 4, 2024 | 17.90 | 18.60 | 17.90 | 18.08 | 18.08 | 4,498,700 |
Mar 1, 2024 | 17.90 | 17.93 | 17.18 | 17.87 | 17.87 | 4,784,900 |
Feb 29, 2024 | 18.09 | 18.28 | 17.84 | 18.10 | 18.10 | 4,622,800 |
Feb 28, 2024 | 17.75 | 17.89 | 17.65 | 17.76 | 17.76 | 1,821,400 |
Feb 27, 2024 | 17.83 | 18.06 | 17.67 | 17.91 | 17.91 | 1,808,600 |
Feb 26, 2024 | 18.12 | 18.13 | 17.57 | 17.73 | 17.73 | 2,007,100 |
Feb 23, 2024 | 18.04 | 18.21 | 17.92 | 18.15 | 18.15 | 2,105,700 |
Feb 22, 2024 | 0.36 Dividend | |||||
Feb 22, 2024 | 18.01 | 18.14 | 17.78 | 18.10 | 18.10 | 2,195,300 |
Feb 21, 2024 | 18.44 | 18.50 | 18.15 | 18.28 | 17.92 | 3,232,900 |
Feb 20, 2024 | 18.38 | 18.72 | 18.30 | 18.56 | 18.19 | 2,225,700 |
Feb 16, 2024 | 18.79 | 18.79 | 18.10 | 18.50 | 18.14 | 4,030,100 |
Feb 15, 2024 | 18.80 | 19.29 | 18.65 | 19.01 | 18.64 | 7,576,400 |
Feb 14, 2024 | 18.75 | 18.93 | 18.39 | 18.65 | 18.28 | 1,920,400 |
Feb 13, 2024 | 18.72 | 18.84 | 18.18 | 18.49 | 18.13 | 2,715,800 |
Feb 12, 2024 | 18.88 | 19.61 | 18.88 | 19.41 | 19.03 | 1,849,400 |
Feb 9, 2024 | 18.81 | 18.89 | 18.48 | 18.84 | 18.47 | 2,615,700 |
Feb 8, 2024 | 18.37 | 18.92 | 18.25 | 18.78 | 18.41 | 3,342,700 |
Feb 7, 2024 | 18.59 | 18.62 | 18.02 | 18.37 | 18.01 | 2,176,800 |
Feb 6, 2024 | 19.05 | 19.24 | 18.37 | 18.58 | 18.21 | 3,070,700 |
Feb 5, 2024 | 19.29 | 19.40 | 19.05 | 19.07 | 18.69 | 2,141,300 |
Feb 2, 2024 | 18.84 | 19.54 | 18.84 | 19.50 | 19.12 | 2,969,200 |
Feb 1, 2024 | 20.25 | 20.34 | 18.78 | 19.31 | 18.93 | 4,267,500 |
Jan 31, 2024 | 20.78 | 20.87 | 20.02 | 20.16 | 19.76 | 5,521,600 |
Jan 30, 2024 | 20.87 | 21.26 | 20.79 | 21.11 | 20.69 | 3,335,100 |
Jan 29, 2024 | 20.35 | 20.96 | 20.30 | 20.90 | 20.49 | 2,873,200 |
Jan 26, 2024 | 20.40 | 20.66 | 20.09 | 20.41 | 20.01 | 3,893,000 |
Jan 25, 2024 | 20.69 | 22.00 | 19.47 | 20.18 | 19.78 | 15,291,800 |
Jan 24, 2024 | 25.28 | 25.76 | 25.10 | 25.59 | 25.09 | 2,429,800 |
Jan 23, 2024 | 25.50 | 25.70 | 24.95 | 25.11 | 24.62 | 1,088,800 |
Jan 22, 2024 | 25.11 | 25.45 | 25.01 | 25.43 | 24.93 | 1,085,800 |
Jan 19, 2024 | 24.59 | 24.92 | 24.30 | 24.88 | 24.39 | 1,275,300 |
Jan 18, 2024 | 24.57 | 24.63 | 24.26 | 24.59 | 24.11 | 1,088,900 |
Jan 17, 2024 | 24.08 | 24.60 | 23.89 | 24.33 | 23.85 | 1,286,900 |
Jan 16, 2024 | 24.43 | 24.76 | 24.32 | 24.53 | 24.05 | 953,400 |
Jan 12, 2024 | 25.56 | 25.74 | 24.86 | 24.94 | 24.45 | 1,404,200 |
Jan 11, 2024 | 25.41 | 25.49 | 24.87 | 25.34 | 24.84 | 1,252,000 |
Jan 10, 2024 | 25.42 | 25.71 | 25.24 | 25.67 | 25.16 | 1,098,700 |
Jan 9, 2024 | 25.72 | 25.77 | 25.44 | 25.57 | 25.07 | 1,326,800 |
Jan 8, 2024 | 25.89 | 26.18 | 25.66 | 26.14 | 25.63 | 758,600 |
Jan 5, 2024 | 25.48 | 26.28 | 25.34 | 25.94 | 25.43 | 2,622,700 |
Jan 4, 2024 | 25.64 | 26.00 | 25.58 | 25.67 | 25.16 | 1,287,200 |
Jan 3, 2024 | 26.01 | 26.16 | 25.56 | 25.65 | 25.14 | 1,412,000 |
Jan 2, 2024 | 26.46 | 27.20 | 26.36 | 26.58 | 26.06 | 1,896,300 |
Dec 29, 2023 | 26.96 | 27.06 | 26.68 | 26.68 | 26.15 | 1,217,200 |
Dec 28, 2023 | 26.79 | 27.13 | 26.66 | 27.11 | 26.58 | 642,900 |
Dec 27, 2023 | 27.05 | 27.16 | 26.70 | 26.98 | 26.45 | 792,100 |
Dec 26, 2023 | 26.67 | 27.16 | 26.60 | 26.96 | 26.43 | 818,400 |
Dec 22, 2023 | 26.85 | 27.13 | 26.46 | 26.64 | 26.12 | 1,532,500 |
Dec 21, 2023 | 26.74 | 26.76 | 26.30 | 26.60 | 26.08 | 931,300 |
Dec 20, 2023 | 26.75 | 27.10 | 26.30 | 26.31 | 25.79 | 1,881,800 |
Dec 19, 2023 | 26.72 | 27.21 | 26.52 | 26.90 | 26.37 | 1,299,100 |
Dec 18, 2023 | 27.42 | 27.47 | 26.63 | 26.64 | 26.12 | 1,509,700 |
Dec 15, 2023 | 27.83 | 27.95 | 27.10 | 27.18 | 26.64 | 5,632,200 |
Dec 14, 2023 | 26.83 | 28.12 | 26.80 | 27.84 | 27.29 | 3,131,400 |
Dec 13, 2023 | 24.51 | 25.98 | 24.25 | 25.98 | 25.47 | 3,304,900 |
Dec 12, 2023 | 24.55 | 24.77 | 24.34 | 24.48 | 24.00 | 1,159,800 |
Dec 11, 2023 | 24.80 | 25.03 | 24.58 | 24.63 | 24.14 | 1,379,000 |
Dec 8, 2023 | 24.32 | 24.93 | 24.09 | 24.90 | 24.41 | 1,956,500 |
Dec 7, 2023 | 24.12 | 24.49 | 24.01 | 24.37 | 23.89 | 1,021,300 |
Dec 6, 2023 | 23.98 | 24.71 | 23.96 | 24.02 | 23.55 | 1,711,900 |
Dec 5, 2023 | 24.11 | 24.11 | 23.66 | 23.70 | 23.23 | 1,449,100 |
Dec 4, 2023 | 23.63 | 24.34 | 23.61 | 24.26 | 23.78 | 1,677,100 |
Dec 1, 2023 | 22.36 | 23.97 | 22.23 | 23.89 | 23.42 | 2,405,800 |
Nov 30, 2023 | 22.47 | 22.69 | 22.18 | 22.43 | 21.99 | 2,066,600 |
Nov 29, 2023 | 22.03 | 22.65 | 22.02 | 22.33 | 21.89 | 1,523,900 |
Nov 28, 2023 | 21.76 | 21.86 | 21.44 | 21.81 | 21.38 | 838,600 |
Nov 27, 2023 | 21.84 | 21.86 | 21.54 | 21.72 | 21.29 | 1,043,400 |
Nov 24, 2023 | 21.87 | 22.01 | 21.72 | 21.99 | 21.56 | 528,700 |
Nov 22, 2023 | 0.36 Dividend | |||||
Nov 22, 2023 | 22.12 | 22.19 | 21.73 | 21.88 | 21.45 | 899,800 |
Nov 21, 2023 | 22.43 | 22.62 | 22.12 | 22.26 | 21.47 | 1,283,400 |
Nov 20, 2023 | 22.77 | 22.82 | 22.46 | 22.54 | 21.74 | 1,765,400 |
Nov 17, 2023 | 22.61 | 22.97 | 22.57 | 22.78 | 21.97 | 727,200 |
Nov 16, 2023 | 22.83 | 22.97 | 22.38 | 22.49 | 21.69 | 1,146,200 |
Nov 15, 2023 | 22.61 | 23.14 | 22.61 | 22.89 | 22.08 | 1,686,700 |
Nov 14, 2023 | 21.54 | 22.91 | 21.51 | 22.57 | 21.77 | 2,040,900 |
Nov 13, 2023 | 20.31 | 20.79 | 20.14 | 20.66 | 19.93 | 982,400 |
Nov 10, 2023 | 20.40 | 20.53 | 20.04 | 20.49 | 19.76 | 755,200 |
Nov 9, 2023 | 20.76 | 20.90 | 20.15 | 20.29 | 19.57 | 1,044,900 |
Nov 8, 2023 | 21.14 | 21.40 | 20.71 | 20.76 | 20.02 | 1,584,800 |
Nov 7, 2023 | 21.29 | 21.42 | 21.03 | 21.17 | 20.42 | 1,083,900 |
Nov 6, 2023 | 21.81 | 21.89 | 21.36 | 21.42 | 20.66 | 1,332,500 |
Nov 3, 2023 | 21.51 | 21.97 | 21.39 | 21.76 | 20.99 | 1,925,200 |
Nov 2, 2023 | 19.98 | 20.87 | 19.96 | 20.84 | 20.10 | 1,301,600 |
Nov 1, 2023 | 19.62 | 19.84 | 19.29 | 19.63 | 18.93 | 1,147,000 |
Oct 31, 2023 | 19.58 | 19.76 | 19.33 | 19.67 | 18.97 | 1,571,800 |
Oct 30, 2023 | 19.41 | 19.64 | 19.26 | 19.58 | 18.88 | 1,098,600 |
Oct 27, 2023 | 19.81 | 19.81 | 18.95 | 19.21 | 18.53 | 1,552,800 |
Oct 26, 2023 | 18.57 | 19.79 | 18.57 | 19.79 | 19.09 | 3,377,000 |
Oct 25, 2023 | 18.36 | 18.97 | 17.97 | 18.59 | 17.93 | 2,569,900 |
Oct 24, 2023 | 19.03 | 19.03 | 18.23 | 18.56 | 17.90 | 2,844,300 |
Oct 23, 2023 | 18.78 | 19.09 | 18.65 | 18.69 | 18.03 | 2,503,100 |
Oct 20, 2023 | 19.84 | 19.84 | 18.69 | 18.85 | 18.18 | 2,242,200 |
Oct 19, 2023 | 20.38 | 21.21 | 19.82 | 19.86 | 19.15 | 2,744,700 |
Oct 18, 2023 | 20.37 | 20.42 | 19.88 | 20.06 | 19.35 | 1,277,700 |
Oct 17, 2023 | 19.92 | 20.89 | 19.88 | 20.63 | 19.90 | 1,557,500 |
Oct 16, 2023 | 19.83 | 20.13 | 19.60 | 20.07 | 19.36 | 1,789,400 |
Oct 13, 2023 | 20.34 | 20.40 | 19.54 | 19.61 | 18.91 | 1,255,700 |
Oct 12, 2023 | 20.00 | 20.16 | 19.63 | 20.05 | 19.34 | 1,091,200 |
Oct 11, 2023 | 19.85 | 20.38 | 19.80 | 20.00 | 19.29 | 916,100 |
Oct 10, 2023 | 19.83 | 20.19 | 19.75 | 19.77 | 19.07 | 1,467,700 |
Oct 9, 2023 | 19.61 | 19.96 | 19.57 | 19.80 | 19.10 | 800,900 |
Oct 6, 2023 | 19.50 | 20.08 | 19.18 | 19.87 | 19.16 | 1,373,300 |
Oct 5, 2023 | 18.82 | 19.49 | 18.79 | 19.43 | 18.74 | 1,549,900 |
Oct 4, 2023 | 18.95 | 19.00 | 18.55 | 18.92 | 18.25 | 1,447,400 |
Oct 3, 2023 | 19.31 | 19.34 | 18.84 | 18.91 | 18.24 | 1,266,600 |
Oct 2, 2023 | 20.27 | 20.39 | 19.40 | 19.47 | 18.78 | 1,317,300 |
Sep 29, 2023 | 19.90 | 20.50 | 19.86 | 20.30 | 19.58 | 1,086,200 |
Sep 28, 2023 | 19.65 | 20.01 | 19.58 | 19.63 | 18.93 | 1,100,300 |
Sep 27, 2023 | 19.97 | 19.98 | 19.44 | 19.66 | 18.96 | 1,747,500 |
Sep 26, 2023 | 19.67 | 20.15 | 19.62 | 19.92 | 19.21 | 2,122,300 |
Sep 25, 2023 | 19.45 | 19.75 | 19.33 | 19.73 | 19.03 | 5,420,800 |
Sep 22, 2023 | 19.75 | 19.80 | 19.47 | 19.52 | 18.83 | 850,200 |
Sep 21, 2023 | 19.74 | 20.02 | 19.51 | 19.67 | 18.97 | 1,596,500 |
Sep 20, 2023 | 20.40 | 20.46 | 19.83 | 19.85 | 19.14 | 2,190,400 |
Sep 19, 2023 | 20.53 | 20.74 | 20.21 | 20.24 | 19.52 | 1,808,900 |
Sep 18, 2023 | 20.79 | 20.84 | 20.39 | 20.44 | 19.71 | 982,200 |
Sep 15, 2023 | 20.70 | 21.00 | 20.49 | 20.89 | 20.15 | 2,227,700 |
Sep 14, 2023 | 20.55 | 20.83 | 20.44 | 20.83 | 20.09 | 896,200 |
Sep 13, 2023 | 20.65 | 20.72 | 20.04 | 20.29 | 19.57 | 903,100 |
Sep 12, 2023 | 20.31 | 20.78 | 20.26 | 20.54 | 19.81 | 727,100 |
Sep 11, 2023 | 20.55 | 20.73 | 20.25 | 20.27 | 19.55 | 779,600 |
Sep 8, 2023 | 19.91 | 20.41 | 19.62 | 20.37 | 19.65 | 1,051,800 |
Sep 7, 2023 | 20.07 | 20.23 | 19.69 | 19.78 | 19.08 | 2,267,600 |
Sep 6, 2023 | 20.68 | 20.88 | 20.19 | 20.26 | 19.54 | 1,140,300 |
Sep 5, 2023 | 20.99 | 21.20 | 20.72 | 20.74 | 20.00 | 1,482,200 |
Sep 1, 2023 | 20.77 | 21.32 | 20.67 | 21.15 | 20.40 | 1,051,400 |
Aug 31, 2023 | 20.61 | 20.83 | 20.33 | 20.48 | 19.75 | 1,411,400 |
Aug 30, 2023 | 20.53 | 20.75 | 20.33 | 20.54 | 19.81 | 1,268,200 |
Aug 29, 2023 | 20.53 | 20.92 | 20.23 | 20.61 | 19.88 | 1,262,900 |
Aug 28, 2023 | 19.81 | 20.45 | 19.80 | 20.42 | 19.69 | 1,200,400 |
Aug 25, 2023 | 19.78 | 20.00 | 19.20 | 19.72 | 19.02 | 1,833,000 |
Aug 24, 2023 | 0.36 Dividend | |||||
Aug 24, 2023 | 19.15 | 19.91 | 19.09 | 19.74 | 19.04 | 1,925,000 |
Aug 23, 2023 | 18.94 | 19.61 | 18.68 | 19.59 | 18.55 | 1,775,300 |
Aug 22, 2023 | 19.40 | 19.61 | 18.85 | 18.88 | 17.87 | 1,141,200 |
Aug 21, 2023 | 19.67 | 19.78 | 19.06 | 19.43 | 18.39 | 1,321,600 |
Aug 18, 2023 | 19.33 | 20.01 | 19.29 | 19.63 | 18.58 | 1,611,500 |
Aug 17, 2023 | 19.72 | 19.82 | 19.35 | 19.54 | 18.50 | 1,042,700 |
Aug 16, 2023 | 19.77 | 19.98 | 19.46 | 19.58 | 18.54 | 2,936,300 |
Aug 15, 2023 | 20.50 | 20.59 | 19.76 | 19.85 | 18.79 | 1,969,100 |
Aug 14, 2023 | 21.39 | 21.39 | 20.82 | 20.87 | 19.76 | 776,800 |
Aug 11, 2023 | 21.37 | 21.67 | 21.37 | 21.47 | 20.33 | 613,200 |
Aug 10, 2023 | 21.79 | 22.01 | 21.43 | 21.59 | 20.44 | 614,200 |
Aug 9, 2023 | 22.06 | 22.11 | 21.55 | 21.59 | 20.44 | 641,300 |
Aug 8, 2023 | 21.85 | 22.32 | 21.31 | 22.23 | 21.05 | 1,046,300 |
Aug 7, 2023 | 22.31 | 22.41 | 21.99 | 22.38 | 21.19 | 775,700 |
Aug 4, 2023 | 21.93 | 22.50 | 21.85 | 22.29 | 21.10 | 1,509,100 |
Aug 3, 2023 | 21.83 | 21.99 | 21.46 | 21.87 | 20.70 | 1,467,500 |
Aug 2, 2023 | 21.64 | 22.18 | 21.46 | 21.84 | 20.68 | 1,345,900 |
Aug 1, 2023 | 22.14 | 22.14 | 21.50 | 22.07 | 20.89 | 1,321,000 |
Jul 31, 2023 | 22.33 | 22.70 | 22.16 | 22.35 | 21.16 | 1,782,500 |
Jul 28, 2023 | 22.10 | 22.60 | 21.89 | 22.24 | 21.06 | 1,643,100 |
Jul 27, 2023 | 22.92 | 22.92 | 21.60 | 21.81 | 20.65 | 1,600,700 |
Jul 26, 2023 | 22.06 | 22.73 | 21.90 | 22.63 | 21.42 | 2,411,400 |
Jul 25, 2023 | 22.28 | 22.63 | 21.70 | 21.77 | 20.61 | 3,212,200 |
Jul 24, 2023 | 21.05 | 22.20 | 21.05 | 22.15 | 20.97 | 2,742,600 |
Jul 21, 2023 | 22.03 | 22.07 | 21.03 | 21.17 | 20.04 | 2,800,500 |
Jul 20, 2023 | 21.50 | 22.19 | 20.32 | 21.93 | 20.76 | 5,618,500 |
Jul 19, 2023 | 23.25 | 23.75 | 22.90 | 23.55 | 22.30 | 2,340,900 |
Jul 18, 2023 | 22.04 | 23.16 | 22.01 | 23.00 | 21.77 | 1,779,400 |
Jul 17, 2023 | 21.50 | 22.08 | 21.37 | 22.05 | 20.88 | 1,846,200 |
Jul 14, 2023 | 22.62 | 22.62 | 21.54 | 21.59 | 20.44 | 1,809,900 |
Jul 13, 2023 | 21.77 | 22.54 | 21.64 | 22.48 | 21.28 | 2,040,400 |
Jul 12, 2023 | 21.63 | 21.84 | 21.31 | 21.57 | 20.42 | 1,915,900 |
Jul 11, 2023 | 20.89 | 21.13 | 20.30 | 21.04 | 19.92 | 1,747,800 |
Jul 10, 2023 | 20.53 | 21.18 | 20.50 | 20.74 | 19.64 | 2,032,800 |
Jul 7, 2023 | 20.07 | 20.95 | 20.07 | 20.74 | 19.64 | 2,923,100 |
Jul 6, 2023 | 20.27 | 20.33 | 19.65 | 19.96 | 18.90 | 1,948,500 |
Jul 5, 2023 | 20.55 | 20.86 | 20.27 | 20.50 | 19.41 | 1,488,500 |
Jul 3, 2023 | 20.29 | 21.01 | 20.29 | 20.88 | 19.77 | 904,100 |
Jun 30, 2023 | 20.54 | 20.73 | 20.02 | 20.28 | 19.20 | 1,910,900 |
Jun 29, 2023 | 20.40 | 20.69 | 20.26 | 20.31 | 19.23 | 1,589,700 |
Jun 28, 2023 | 20.44 | 20.54 | 19.98 | 20.20 | 19.12 | 1,475,200 |
Jun 27, 2023 | 20.59 | 20.91 | 20.30 | 20.52 | 19.43 | 2,115,700 |
Jun 26, 2023 | 20.63 | 21.10 | 20.43 | 20.53 | 19.44 | 1,561,400 |
Jun 23, 2023 | 20.69 | 20.98 | 20.40 | 20.48 | 19.39 | 2,468,600 |
Jun 22, 2023 | 21.61 | 21.61 | 20.79 | 20.97 | 19.85 | 1,441,400 |
Jun 21, 2023 | 22.07 | 22.21 | 21.73 | 21.74 | 20.58 | 1,111,500 |
Jun 20, 2023 | 22.54 | 22.56 | 22.01 | 22.28 | 21.09 | 1,160,200 |
Jun 16, 2023 | 22.92 | 23.07 | 22.17 | 22.60 | 21.40 | 2,482,400 |
Jun 15, 2023 | 22.42 | 23.06 | 22.42 | 23.02 | 21.79 | 1,249,900 |
Jun 14, 2023 | 23.28 | 23.47 | 22.35 | 22.65 | 21.44 | 1,259,100 |
Jun 13, 2023 | 23.18 | 23.48 | 22.83 | 23.25 | 22.01 | 1,491,700 |
Jun 12, 2023 | 22.92 | 23.44 | 22.49 | 23.01 | 21.78 | 1,366,500 |
Jun 9, 2023 | 23.26 | 23.46 | 22.62 | 22.93 | 21.71 | 1,905,500 |
Jun 8, 2023 | 23.60 | 23.66 | 22.97 | 23.25 | 22.01 | 1,406,000 |
Jun 7, 2023 | 23.50 | 24.03 | 23.20 | 23.71 | 22.45 | 2,646,900 |
Jun 6, 2023 | 21.49 | 23.30 | 21.41 | 23.15 | 21.92 | 2,202,100 |
Jun 5, 2023 | 21.98 | 22.11 | 21.28 | 21.58 | 20.43 | 1,728,200 |
Jun 2, 2023 | 20.90 | 22.19 | 20.80 | 22.07 | 20.89 | 1,689,300 |
Jun 1, 2023 | 20.26 | 20.79 | 19.92 | 20.46 | 19.37 | 1,803,300 |
May 31, 2023 | 20.50 | 20.54 | 19.40 | 20.03 | 18.96 | 2,767,100 |
May 30, 2023 | 0.36 Dividend | |||||
May 30, 2023 | 20.77 | 20.85 | 20.09 | 20.70 | 19.60 | 1,934,100 |
May 26, 2023 | 20.84 | 21.14 | 20.40 | 21.06 | 19.60 | 1,274,500 |
May 25, 2023 | 20.97 | 21.25 | 20.35 | 20.86 | 19.41 | 1,506,900 |
May 24, 2023 | 21.26 | 21.41 | 20.75 | 21.08 | 19.62 | 2,734,100 |
May 23, 2023 | 21.33 | 22.31 | 21.32 | 21.51 | 20.02 | 2,691,500 |
May 22, 2023 | 20.76 | 21.34 | 20.42 | 21.32 | 19.84 | 1,681,300 |
May 19, 2023 | 21.18 | 21.25 | 19.97 | 20.49 | 19.07 | 1,636,500 |
May 18, 2023 | 21.02 | 21.21 | 20.58 | 21.10 | 19.63 | 1,885,400 |
May 17, 2023 | 20.20 | 21.16 | 20.16 | 21.01 | 19.55 | 2,711,300 |
May 16, 2023 | 20.45 | 20.46 | 19.73 | 19.76 | 18.39 | 2,063,500 |
May 15, 2023 | 18.86 | 20.31 | 18.69 | 20.25 | 18.84 | 4,419,000 |
May 12, 2023 | 18.60 | 18.68 | 18.01 | 18.44 | 17.16 | 1,825,200 |
May 11, 2023 | 18.73 | 18.90 | 18.42 | 18.45 | 17.17 | 2,138,800 |
May 10, 2023 | 19.84 | 19.96 | 18.85 | 19.00 | 17.68 | 1,906,800 |
May 9, 2023 | 19.21 | 19.46 | 18.70 | 19.40 | 18.05 | 2,194,800 |
May 8, 2023 | 20.40 | 20.46 | 19.33 | 19.34 | 18.00 | 1,962,500 |
May 5, 2023 | 20.07 | 20.29 | 19.35 | 20.05 | 18.66 | 3,276,500 |
May 4, 2023 | 18.26 | 19.94 | 17.54 | 19.08 | 17.75 | 5,826,700 |
May 3, 2023 | 19.55 | 20.14 | 18.83 | 18.94 | 17.62 | 2,773,200 |
May 2, 2023 | 20.78 | 20.90 | 19.00 | 19.43 | 18.08 | 3,001,800 |
May 1, 2023 | 21.52 | 21.52 | 20.88 | 20.96 | 19.50 | 1,403,300 |
Apr 28, 2023 | 21.47 | 21.84 | 21.23 | 21.36 | 19.88 | 2,272,400 |
Apr 27, 2023 | 20.18 | 21.91 | 20.18 | 21.55 | 20.05 | 2,365,400 |
Apr 26, 2023 | 20.18 | 20.51 | 19.75 | 19.97 | 18.58 | 2,158,800 |
Apr 25, 2023 | 20.92 | 21.08 | 20.02 | 20.08 | 18.69 | 2,846,500 |
Apr 24, 2023 | 21.47 | 21.51 | 21.09 | 21.50 | 20.01 | 1,844,500 |
Related Tickers
VLY Valley National Bancorp
8.04
+2.29%
FIBK First Interstate BancSystem, Inc.
26.34
+0.88%
GBCI Glacier Bancorp, Inc.
37.98
+0.76%
ITUB Itaú Unibanco Holding S.A.
6.15
+0.82%
CVBF CVB Financial Corp.
16.61
+0.85%
EBC Eastern Bankshares, Inc.
13.09
+1.08%
WAFD WaFd, Inc
28.64
+1.89%
WASH Washington Trust Bancorp, Inc.
25.68
-0.29%
CFG Citizens Financial Group, Inc.
34.64
+0.26%
FFBC First Financial Bancorp.
22.29
+1.55%