UMPQ: Umpqua Holdings Corporation

As of Friday, January 27th, 2023

$ 17.72

+0.24 +1.37%

Open: 17.51
High: 17.75
Low: 17.27
Volume: 1,928,309
Previous Close on Thursday, January 26th, 2023

$ 17.48

-0.16 -0.91%

Open: 17.76
High: 17.92
Low: 17.37
Volume: 2,457,667
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 17.51 17.75 17.27 17.72 1,928,309 +0.24 +1.37
2023-01-26 17.76 17.92 17.37 17.48 2,457,667 -0.16 -0.91
2023-01-25 17.14 17.69 16.97 17.64 1,891,655 +0.34 +1.97
2023-01-24 16.85 17.37 16.33 17.30 1,769,094 +0.46 +2.73
2023-01-23 16.76 16.93 16.69 16.84 1,854,431 +0.08 +0.48
2023-01-20 16.39 16.77 16.31 16.76 2,663,326 +0.36 +2.20
2023-01-19 16.66 16.74 16.25 16.40 1,981,266 -0.39 -2.32
2023-01-18 17.17 17.17 16.74 16.79 2,114,591 -0.45 -2.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.92
On 2023-01-26
16.33
On 2023-01-24
0.96 5.73 17.92
On 2023-01-26
17.27
On 2023-01-27
-3.63 17.40
10D 17.92
On 2023-01-26
16.25
On 2023-01-19
0.17 0.97 17.46
On 2023-01-13
16.25
On 2023-01-19
-6.93 17.15
20D 18.00
On 2023-01-03
16.25
On 2023-01-19
0.12 0.68 18.00
On 2023-01-03
16.25
On 2023-01-19
-9.72 17.29
WTD 17.92
On 2023-01-26
16.33
On 2023-01-24
0.96 5.73 17.92
On 2023-01-26
17.27
On 2023-01-27
-3.63 17.40
MTD 18.00
On 2023-01-03
16.25
On 2023-01-19
-0.13 -0.73 18.00
On 2023-01-03
16.25
On 2023-01-19
-9.72 17.23
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96