-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
+11.52% -
3 MONTH PERFORMANCE
+28.88% -
6 MONTH PERFORMANCE
+51.82% -
YEAR-TO-DATE PERFORMANCE
+15.74% -
1 YEAR PERFORMANCE
+37.31%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $31.14 | $30.88 (-0.83%) | $31.39 | $30.55 | 939,206 | $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 |
| 10/01/2024 | $26.02 | $25.28 (-2.84%) | $26.08 | $25.10 | 1.79 M | $5.27 B |
| 09/30/2024 | $25.96 | $26.11 (0.58%) | $26.35 | $25.76 | 1.66 M | $5.44 B |
| 09/27/2024 | $26.17 | $25.96 (-0.8%) | $26.25 | $25.85 | 1.38 M | $5.41 B |
| 09/26/2024 | $26.06 | $25.97 (-0.35%) | $26.20 | $25.69 | 1.56 M | $5.41 B |
| 09/25/2024 | $25.91 | $25.63 (-1.08%) | $26.08 | $25.56 | 2.43 M | $5.34 B |
| 09/24/2024 | $26.03 | $26.08 (0.19%) | $26.26 | $25.83 | 3.17 M | $5.44 B |
| 09/23/2024 | $25.83 | $25.74 (-0.35%) | $25.95 | $25.56 | 2.27 M | $5.37 B |
| 09/20/2024 | $26.18 | $25.80 (-1.45%) | $26.18 | $25.63 | 4.90 M | $5.38 B |
| 09/19/2024 | $25.83 | $26.28 (1.74%) | $26.54 | $25.73 | 2.91 M | $5.48 B |
| 09/18/2024 | $24.95 | $25.23 (1.12%) | $26.04 | $24.57 | 2.37 M | $5.26 B |
| 09/17/2024 | $24.94 | $24.88 (-0.24%) | $25.47 | $24.68 | 1.67 M | $5.19 B |
| 09/16/2024 | $24.35 | $24.71 (1.48%) | $24.86 | $24.15 | 1.88 M | $5.15 B |
| 09/13/2024 | $23.84 | $24.37 (2.22%) | $24.39 | $23.74 | 1.65 M | $5.08 B |
| 09/12/2024 | $23.63 | $23.55 (-0.34%) | $23.74 | $23.30 | 2.20 M | $4.91 B |
| 09/11/2024 | $23.68 | $23.48 (-0.84%) | $23.68 | $22.95 | 1.69 M | $4.90 B |
| 09/10/2024 | $24.03 | $23.88 (-0.62%) | $24.08 | $23.26 | 1.64 M | $4.98 B |
| 09/09/2024 | $23.81 | $24.03 (0.92%) | $24.11 | $23.60 | 1.45 M | $5.01 B |
| 09/06/2024 | $24.31 | $23.64 (-2.76%) | $24.53 | $23.55 | 1.35 M | $4.93 B |
| 09/05/2024 | $24.66 | $24.25 (-1.66%) | $24.68 | $24.02 | 1.09 M | $5.06 B |
| 09/04/2024 | $24.59 | $24.24 (-1.42%) | $24.74 | $24.13 | 1.36 M | $5.05 B |
| 09/03/2024 | $24.97 | $24.67 (-1.2%) | $25.31 | $24.50 | 1.22 M | $5.14 B |
| 08/30/2024 | $25.11 | $25.18 (0.28%) | $25.30 | $24.74 | 1.47 M | $5.25 B |
| 08/29/2024 | $25.00 | $25.00 (0%) | $25.22 | $24.58 | 2.17 M | $5.21 B |
| 08/28/2024 | $24.50 | $24.84 (1.39%) | $25.07 | $24.42 | 1.65 M | $5.18 B |
| 08/27/2024 | $24.78 | $24.73 (-0.2%) | $24.85 | $24.37 | 1.76 M | $5.16 B |
| 08/26/2024 | $25.15 | $25.04 (-0.44%) | $25.38 | $24.99 | 1.86 M | $5.22 B |
| 08/23/2024 | $23.40 | $24.97 (6.71%) | $25.08 | $23.39 | 2.25 M | $5.21 B |
| 08/22/2024 | $23.59 | $23.68 (0.38%) | $23.85 | $23.56 | 1.62 M | $4.94 B |
| 08/21/2024 | $23.79 | $23.60 (-0.8%) | $23.79 | $23.30 | 1.84 M | $4.92 B |
| 08/20/2024 | $24.32 | $23.65 (-2.75%) | $24.32 | $23.62 | 1.48 M | $4.93 B |
| 08/19/2024 | $24.00 | $24.26 (1.08%) | $24.26 | $23.97 | 1.01 M | $5.06 B |
| 08/16/2024 | $23.50 | $23.96 (1.96%) | $24.09 | $23.50 | 1.45 M | $5.00 B |