UMPQ: Umpqua Holdings Corporation

As of Monday, February 9th, 2026

$ 17.66

-- 0 0%

Open: 18.34
High: 18.44
Low: 18.01
Volume: N/A
Previous Close on Friday, February 6th, 2026

$ 17.66

-- 0 0%

Open: 17.66
High: 17.66
Low: 17.66
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 18.34 18.44 18.01 17.66 0 0.00 0.00
2026-02-06 17.66 17.66 17.66 17.66 0 0.00 0.00
2026-02-05 17.66 17.66 17.66 17.66 0 0.00 0.00
2026-02-04 17.66 17.66 17.66 17.66 0 0.00 0.00
2026-02-03 18.34 18.44 18.01 17.66 0 0.00 0.00
2026-02-02 18.34 18.44 18.01 17.66 0 0.00 0.00
2026-01-30 17.66 17.66 17.66 17.66 0 0.00 0.00
2026-01-29 17.66 17.66 17.66 17.66 0 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.44
On 2026-02-03		 17.66
On 2026-02-04		 0.00 0.00 18.44
On 2026-02-03		 17.66
On 2026-02-04		 -4.20 17.66
10D 18.44
On 2026-01-27		 17.66
On 2026-01-28		 0.00 0.00 18.44
On 2026-01-27		 17.66
On 2026-01-28		 -4.20 17.66
20D 18.44
On 2026-01-13		 17.66
On 2026-01-12		 0.00 0.00 18.44
On 2026-01-13		 17.66
On 2026-01-15		 -4.20 17.66
WTD 18.44
On 2026-02-09		 18.01
On 2026-02-09		 0.00 0.00 -- -- -- 17.66
MTD 18.44
On 2026-02-02		 17.66
On 2026-02-04		 0.00 0.00 18.44
On 2026-02-02		 17.66
On 2026-02-04		 -4.20 17.66
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

48.30 -0.35 -0.72 17,298
ALKS

Alkermes plc

34.84 -0.07 -0.20 1,415,471
UPS

United Parcel Service

117.92 +0.58 +0.49 4,998,430
DRH

DiamondRock Hospitality Company

9.53 -0.03 -0.31 1,685,909
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00