-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
+3.65% -
3 MONTH PERFORMANCE
+31.62% -
6 MONTH PERFORMANCE
+38.31% -
YEAR-TO-DATE PERFORMANCE
-2.17% -
1 YEAR PERFORMANCE
+28.57%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.96 | $26.11 (0.58%) | $26.35 | $25.76 | 1.66 M | $5.45 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 |
| 08/15/2024 | $23.74 | $23.61 (-0.55%) | $24.08 | $23.52 | 1.17 M | $4.92 B |
| 08/14/2024 | $23.46 | $23.33 (-0.55%) | $23.59 | $23.20 | 1.42 M | $4.86 B |
| 08/13/2024 | $23.20 | $23.44 (1.03%) | $23.48 | $22.93 | 1.17 M | $4.89 B |
| 08/12/2024 | $23.56 | $22.95 (-2.59%) | $23.88 | $22.87 | 1.40 M | $4.79 B |
| 08/09/2024 | $23.43 | $23.16 (-1.15%) | $23.47 | $23.02 | 1.40 M | $4.83 B |
| 08/08/2024 | $23.38 | $23.46 (0.34%) | $23.64 | $23.22 | 997,500 | $4.89 B |
| 08/07/2024 | $23.66 | $23.09 (-2.41%) | $23.90 | $23.05 | 1.10 M | $4.81 B |
| 08/06/2024 | $23.19 | $23.23 (0.17%) | $23.74 | $22.97 | 1.58 M | $4.84 B |
| 08/05/2024 | $22.57 | $23.20 (2.79%) | $23.70 | $22.16 | 2.02 M | $4.84 B |
| 08/02/2024 | $24.02 | $23.87 (-0.62%) | $24.19 | $23.30 | 2.54 M | $4.98 B |
| 08/01/2024 | $26.18 | $24.77 (-5.39%) | $26.24 | $24.65 | 2.40 M | $5.16 B |
| 07/31/2024 | $26.32 | $26.16 (-0.61%) | $26.74 | $25.81 | 2.01 M | $5.45 B |
| 07/30/2024 | $26.42 | $26.26 (-0.61%) | $26.50 | $26.09 | 2.65 M | $5.48 B |
| 07/29/2024 | $27.07 | $26.12 (-3.51%) | $27.08 | $25.98 | 2.97 M | $5.45 B |
| 07/26/2024 | $25.04 | $26.99 (7.79%) | $27.00 | $24.90 | 5.08 M | $5.63 B |
| 07/25/2024 | $23.42 | $24.19 (3.29%) | $24.40 | $23.31 | 3.76 M | $5.04 B |
| 07/24/2024 | $23.89 | $23.38 (-2.13%) | $24.13 | $23.37 | 2.54 M | $4.87 B |
| 07/23/2024 | $23.37 | $23.96 (2.52%) | $24.13 | $23.37 | 2.02 M | $5.00 B |
| 07/22/2024 | $23.19 | $23.74 (2.37%) | $23.79 | $22.84 | 1.68 M | $4.95 B |
| 07/19/2024 | $23.34 | $23.30 (-0.17%) | $23.78 | $23.18 | 2.16 M | $4.85 B |
| 07/18/2024 | $23.54 | $23.47 (-0.3%) | $24.32 | $23.18 | 3.10 M | $4.89 B |
| 07/17/2024 | $23.18 | $23.70 (2.24%) | $23.98 | $23.12 | 2.21 M | $4.94 B |
| 07/16/2024 | $22.44 | $23.47 (4.59%) | $23.50 | $22.40 | 2.91 M | $4.89 B |
| 07/15/2024 | $21.78 | $22.30 (2.39%) | $22.59 | $21.74 | 2.49 M | $4.64 B |
| 07/12/2024 | $21.58 | $21.44 (-0.65%) | $21.78 | $21.41 | 1.96 M | $4.47 B |
| 07/11/2024 | $21.08 | $21.53 (2.13%) | $21.67 | $20.89 | 2.98 M | $4.48 B |
| 07/10/2024 | $20.21 | $20.77 (2.77%) | $20.84 | $20.14 | 2.51 M | $4.33 B |
| 07/09/2024 | $19.48 | $20.16 (3.49%) | $20.18 | $19.42 | 2.63 M | $4.20 B |
| 07/08/2024 | $19.38 | $19.57 (0.98%) | $19.59 | $19.18 | 1.66 M | $4.08 B |
| 07/05/2024 | $19.54 | $19.13 (-2.1%) | $19.60 | $19.08 | 2.67 M | $3.98 B |
| 07/03/2024 | $19.83 | $19.56 (-1.36%) | $20.00 | $19.55 | 1.48 M | $4.07 B |
| 07/02/2024 | $19.75 | $19.83 (0.41%) | $19.94 | $19.65 | 1.63 M | $4.13 B |
| 07/01/2024 | $19.87 | $19.83 (-0.2%) | $20.15 | $19.80 | 2.64 M | $4.13 B |