5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-12.37%
3 MONTH PERFORMANCE
+6.79%
6 MONTH PERFORMANCE
+36.41%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
+1.77%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $27.29 | $27.04 (-0.92%) | $27.43 | $26.92 | 145,970 | |
| 12/31/2024 | $27.15 | $27.01 (-0.52%) | $27.26 | $26.86 | 706,982 | $5.63 B |
| 12/30/2024 | $26.98 | $26.94 (-0.15%) | $27.12 | $26.69 | 1.12 M | $5.62 B |
| 12/27/2024 | $27.30 | $27.14 (-0.59%) | $27.68 | $26.86 | 912,700 | $5.66 B |
| 12/26/2024 | $27.34 | $27.50 (0.59%) | $27.57 | $27.20 | 1.31 M | $5.73 B |
| 12/24/2024 | $27.08 | $27.57 (1.81%) | $27.59 | $27.06 | 500,323 | $5.75 B |
| 12/23/2024 | $27.00 | $27.08 (0.3%) | $27.25 | $26.90 | 1.34 M | $5.65 B |
| 12/20/2024 | $26.26 | $27.19 (3.54%) | $27.42 | $26.26 | 6.42 M | $5.67 B |
| 12/19/2024 | $27.30 | $26.40 (-3.3%) | $27.71 | $26.33 | 2.05 M | $5.51 B |
| 12/18/2024 | $28.82 | $26.80 (-7.01%) | $28.91 | $26.66 | 2.02 M | $5.59 B |
| 12/17/2024 | $29.48 | $28.63 (-2.88%) | $29.48 | $28.55 | 1.72 M | $5.97 B |
| 12/16/2024 | $29.31 | $29.74 (1.47%) | $29.79 | $29.12 | 1.38 M | $6.20 B |
| 12/13/2024 | $29.60 | $29.37 (-0.78%) | $29.66 | $29.16 | 1.30 M | $6.12 B |
| 12/12/2024 | $29.97 | $29.60 (-1.23%) | $30.17 | $29.51 | 1.19 M | $6.17 B |
| 12/11/2024 | $29.96 | $30.00 (0.13%) | $30.49 | $29.63 | 2.14 M | $6.26 B |
| 12/10/2024 | $29.85 | $29.52 (-1.11%) | $30.15 | $29.47 | 822,523 | $6.16 B |
| 12/09/2024 | $30.19 | $29.85 (-1.13%) | $30.44 | $29.81 | 1.20 M | $6.23 B |
| 12/06/2024 | $30.38 | $30.19 (-0.63%) | $30.42 | $29.82 | 918,100 | $6.30 B |
| 12/05/2024 | $30.44 | $30.15 (-0.95%) | $30.70 | $30.13 | 1.20 M | $6.29 B |
| 12/04/2024 | $30.57 | $30.22 (-1.14%) | $30.72 | $29.92 | 1.44 M | $6.30 B |
| 12/03/2024 | $30.87 | $30.55 (-1.04%) | $31.35 | $30.51 | 1.41 M | $6.37 B |
| 12/02/2024 | $30.98 | $30.87 (-0.36%) | $31.24 | $30.80 | 1.45 M | $6.44 B |
| 11/29/2024 | $31.61 | $31.01 (-1.9%) | $31.61 | $30.80 | 664,921 | $6.47 B |
| 11/27/2024 | $32.03 | $31.62 (-1.28%) | $32.24 | $31.59 | 940,300 | $6.59 B |
| 11/26/2024 | $31.75 | $31.72 (-0.09%) | $32.06 | $31.60 | 1.30 M | $6.62 B |
| 11/25/2024 | $32.11 | $32.01 (-0.31%) | $32.85 | $31.97 | 2.33 M | $6.68 B |
| 11/22/2024 | $30.69 | $31.64 (3.1%) | $31.70 | $30.65 | 1.33 M | $6.60 B |
| 11/21/2024 | $30.14 | $30.67 (1.76%) | $31.06 | $30.03 | 1.20 M | $6.40 B |
| 11/20/2024 | $30.08 | $29.98 (-0.33%) | $30.39 | $29.60 | 1.09 M | $6.25 B |
| 11/19/2024 | $30.00 | $30.15 (0.5%) | $30.55 | $30.00 | 1.20 M | $6.29 B |
| 11/18/2024 | $30.93 | $30.55 (-1.23%) | $31.15 | $30.50 | 971,200 | $6.37 B |
| 11/15/2024 | $31.14 | $30.88 (-0.83%) | $31.39 | $30.55 | 939,300 | $6.44 B |
| 11/14/2024 | $30.95 | $31.12 (0.55%) | $31.58 | $30.88 | 1.07 M | $6.49 B |
| 11/13/2024 | $31.53 | $30.95 (-1.84%) | $31.83 | $30.92 | 1.26 M | $6.45 B |
| 11/12/2024 | $31.27 | $31.38 (0.35%) | $31.73 | $31.06 | 1.08 M | $6.54 B |
| 11/11/2024 | $31.10 | $31.50 (1.29%) | $31.86 | $30.89 | 1.53 M | $6.57 B |
| 11/08/2024 | $30.55 | $30.48 (-0.23%) | $30.74 | $30.03 | 1.44 M | $6.36 B |
| 11/07/2024 | $31.34 | $30.43 (-2.9%) | $31.46 | $30.36 | 2.79 M | $6.35 B |
| 11/06/2024 | $30.17 | $31.69 (5.04%) | $31.74 | $30.15 | 4.62 M | $6.61 B |
| 11/05/2024 | $27.87 | $28.18 (1.11%) | $28.24 | $27.85 | 1.39 M | $5.88 B |
| 11/04/2024 | $28.23 | $27.76 (-1.66%) | $28.27 | $27.55 | 2.04 M | $5.79 B |
| 11/01/2024 | $28.77 | $28.37 (-1.39%) | $28.91 | $28.26 | 1.44 M | $5.92 B |
| 10/31/2024 | $29.11 | $28.51 (-2.06%) | $29.24 | $28.48 | 1.10 M | $5.95 B |
| 10/30/2024 | $28.48 | $29.17 (2.42%) | $29.41 | $28.48 | 1.39 M | $6.08 B |
| 10/29/2024 | $28.56 | $28.64 (0.28%) | $28.70 | $28.29 | 1.04 M | $5.97 B |
| 10/28/2024 | $28.05 | $28.77 (2.57%) | $28.88 | $27.88 | 1.87 M | $6.00 B |
| 10/25/2024 | $28.41 | $27.90 (-1.8%) | $28.62 | $27.73 | 1.83 M | $5.82 B |
| 10/24/2024 | $27.08 | $28.27 (4.39%) | $28.28 | $26.88 | 3.26 M | $5.90 B |
| 10/23/2024 | $27.01 | $27.08 (0.26%) | $27.33 | $26.72 | 2.67 M | $5.65 B |
| 10/22/2024 | $26.64 | $27.05 (1.54%) | $27.07 | $26.54 | 1.12 M | $5.64 B |
| 10/21/2024 | $27.48 | $26.63 (-3.09%) | $27.65 | $26.54 | 1.91 M | $5.55 B |
| 10/18/2024 | $27.70 | $27.48 (-0.79%) | $27.80 | $27.43 | 1.02 M | $5.73 B |
| 10/17/2024 | $27.36 | $27.76 (1.46%) | $27.88 | $27.35 | 1.67 M | $5.79 B |
| 10/16/2024 | $27.75 | $27.69 (-0.22%) | $28.15 | $27.65 | 1.68 M | $5.77 B |
| 10/15/2024 | $27.26 | $27.45 (0.7%) | $28.13 | $27.10 | 1.43 M | $5.72 B |
| 10/14/2024 | $26.89 | $27.16 (1%) | $27.35 | $26.66 | 1.07 M | $5.66 B |
| 10/11/2024 | $26.12 | $26.90 (2.99%) | $26.95 | $26.05 | 2.07 M | $5.61 B |
| 10/10/2024 | $25.86 | $25.95 (0.35%) | $26.13 | $25.62 | 1.03 M | $5.41 B |
| 10/09/2024 | $25.59 | $25.99 (1.56%) | $26.06 | $25.41 | 893,600 | $5.42 B |
| 10/08/2024 | $25.56 | $25.55 (-0.04%) | $25.78 | $25.43 | 1.08 M | $5.33 B |
| 10/07/2024 | $25.60 | $25.56 (-0.16%) | $25.60 | $25.28 | 1.43 M | $5.33 B |
| 10/04/2024 | $25.74 | $25.67 (-0.27%) | $25.99 | $25.45 | 1.44 M | $5.35 B |
| 10/03/2024 | $25.26 | $25.34 (0.32%) | $25.47 | $25.05 | 1.45 M | $5.28 B |
| 10/02/2024 | $25.26 | $25.33 (0.28%) | $25.69 | $25.18 | 1.36 M | $5.28 B |