5 DAY PERFORMANCE
+9.46%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
+12.47%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+42.32%
Columbia Banking System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.12 | $23.94 (-0.75%) | $24.49 | $23.61 | 1.77 M | $5.00 B |
| 03/12/2025 | $24.25 | $24.04 (-0.87%) | $24.39 | $23.80 | 1.42 M | $5.01 B |
| 03/11/2025 | $24.55 | $23.89 (-2.69%) | $24.72 | $23.61 | 2.29 M | $4.98 B |
| 03/10/2025 | $24.74 | $24.51 (-0.93%) | $25.31 | $24.35 | 3.10 M | $5.11 B |
| 03/07/2025 | $24.90 | $25.04 (0.56%) | $25.39 | $24.49 | 1.55 M | $5.22 B |
| 03/06/2025 | $25.00 | $24.97 (-0.12%) | $25.17 | $24.62 | 1.77 M | $5.21 B |
| 03/05/2025 | $25.46 | $25.25 (-0.82%) | $25.68 | $24.85 | 1.94 M | $5.26 B |
| 03/04/2025 | $25.99 | $25.33 (-2.54%) | $26.07 | $25.02 | 2.93 M | $5.28 B |
| 03/03/2025 | $26.87 | $26.38 (-1.82%) | $27.02 | $26.07 | 1.34 M | $5.50 B |
| 02/28/2025 | $26.45 | $26.73 (1.06%) | $26.77 | $26.30 | 1.61 M | $5.57 B |
| 02/27/2025 | $26.59 | $26.67 (0.3%) | $27.23 | $26.53 | 1.69 M | $5.56 B |
| 02/26/2025 | $26.69 | $26.53 (-0.6%) | $27.02 | $26.15 | 2.26 M | $5.53 B |
| 02/25/2025 | $26.47 | $26.60 (0.49%) | $26.97 | $26.28 | 1.88 M | $5.55 B |
| 02/24/2025 | $26.76 | $26.33 (-1.61%) | $26.76 | $26.31 | 1.61 M | $5.49 B |
| 02/21/2025 | $27.26 | $26.51 (-2.75%) | $27.46 | $26.41 | 1.03 M | $5.53 B |
| 02/20/2025 | $27.46 | $27.04 (-1.53%) | $27.50 | $26.69 | 1.08 M | $5.64 B |
| 02/19/2025 | $27.50 | $27.54 (0.15%) | $27.71 | $27.37 | 887,311 | $5.74 B |
| 02/18/2025 | $27.51 | $27.83 (1.16%) | $28.00 | $27.25 | 903,435 | $5.80 B |
| 02/14/2025 | $27.59 | $27.41 (-0.65%) | $27.99 | $27.34 | 969,624 | $5.72 B |
| 02/13/2025 | $27.25 | $27.47 (0.81%) | $27.50 | $27.06 | 922,000 | $5.73 B |
| 02/12/2025 | $27.59 | $27.22 (-1.34%) | $27.76 | $27.15 | 1.04 M | $5.68 B |
| 02/11/2025 | $27.23 | $27.99 (2.79%) | $28.01 | $27.05 | 1.20 M | $5.84 B |
| 02/10/2025 | $27.87 | $27.39 (-1.72%) | $27.90 | $27.36 | 1.40 M | $5.71 B |
| 02/07/2025 | $28.58 | $27.79 (-2.76%) | $28.58 | $27.68 | 1.06 M | $5.80 B |
| 02/06/2025 | $28.61 | $28.53 (-0.28%) | $28.72 | $28.12 | 1.26 M | $5.95 B |
| 02/05/2025 | $28.14 | $28.42 (1%) | $28.43 | $27.91 | 1.33 M | $5.93 B |
| 02/04/2025 | $27.22 | $28.04 (3.01%) | $28.20 | $27.22 | 1.17 M | $5.85 B |
| 02/03/2025 | $26.96 | $27.34 (1.41%) | $27.76 | $26.76 | 1.84 M | $5.70 B |
| 01/31/2025 | $28.00 | $27.90 (-0.36%) | $28.23 | $27.64 | 1.12 M | $5.82 B |
| 01/30/2025 | $27.85 | $28.03 (0.65%) | $28.29 | $27.66 | 1.06 M | $5.85 B |
| 01/29/2025 | $27.94 | $27.63 (-1.11%) | $28.30 | $27.34 | 1.27 M | $5.76 B |
| 01/28/2025 | $27.98 | $27.95 (-0.11%) | $28.20 | $27.56 | 1.08 M | $5.83 B |
| 01/27/2025 | $28.19 | $28.13 (-0.21%) | $28.41 | $27.51 | 1.91 M | $5.87 B |
| 01/24/2025 | $27.79 | $27.96 (0.61%) | $28.53 | $27.16 | 1.94 M | $5.83 B |
| 01/23/2025 | $28.69 | $28.15 (-1.88%) | $28.89 | $28.08 | 2.15 M | $5.87 B |
| 01/22/2025 | $28.76 | $28.77 (0.03%) | $28.92 | $28.47 | 1.39 M | $6.00 B |
| 01/21/2025 | $28.84 | $28.84 (0%) | $29.12 | $28.60 | 2.14 M | $6.01 B |
| 01/17/2025 | $28.31 | $28.58 (0.95%) | $28.62 | $28.12 | 1.31 M | $5.96 B |
| 01/16/2025 | $28.28 | $28.14 (-0.5%) | $28.51 | $27.81 | 1.19 M | $5.87 B |
| 01/15/2025 | $29.17 | $28.43 (-2.54%) | $29.18 | $27.95 | 2.25 M | $5.93 B |
| 01/14/2025 | $27.10 | $27.89 (2.92%) | $27.92 | $26.97 | 1.47 M | $5.82 B |
| 01/13/2025 | $26.10 | $26.66 (2.15%) | $26.67 | $25.99 | 1.38 M | $5.56 B |
| 01/10/2025 | $26.75 | $26.25 (-1.87%) | $26.81 | $25.89 | 1.18 M | $5.47 B |
| 01/08/2025 | $26.91 | $27.16 (0.93%) | $27.34 | $26.73 | 1.08 M | $5.66 B |
| 01/07/2025 | $27.57 | $27.20 (-1.34%) | $27.75 | $26.79 | 1.63 M | $5.67 B |
| 01/06/2025 | $27.50 | $27.41 (-0.33%) | $28.10 | $27.27 | 1.57 M | $5.72 B |
| 01/03/2025 | $26.91 | $27.11 (0.74%) | $27.15 | $26.35 | 829,700 | $5.65 B |
| 01/02/2025 | $27.29 | $26.86 (-1.58%) | $27.43 | $26.75 | 828,900 | $5.60 B |
| 12/31/2024 | $27.15 | $27.01 (-0.52%) | $27.26 | $26.86 | 780,600 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
