Columbia Banking System, Inc. - Common Stock (COLB)

Historical Prices For Columbia Banking System, Inc. - Common Stock (COLB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.83	21.08	19.92	20.79	2,471,072	20.79
4/03/2025	23.95	23.98	21.79	21.82	3,080,622	21.82
4/02/2025	24.45	25.14	24.45	25.12	1,027,773	25.12
4/01/2025	24.77	24.97	24.28	24.75	1,398,591	24.75
3/31/2025	24.52	25.09	24.44	24.94	1,330,148	24.94
3/28/2025	25.27	25.31	24.54	24.73	1,149,861	24.73
3/27/2025	25.66	25.75	25.16	25.32	975,349	25.32
3/26/2025	25.59	25.96	25.52	25.63	1,400,342	25.63
3/25/2025	25.71	25.84	25.49	25.57	901,986	25.57
3/24/2025	25.11	25.75	24.99	25.67	1,075,656	25.67
3/21/2025	24.45	24.82	24.23	24.72	3,923,325	24.72
3/20/2025	24.79	25.18	24.57	24.62	1,255,524	24.62
3/19/2025	24.74	25.24	24.62	24.97	1,147,903	24.97
3/18/2025	24.73	24.96	24.52	24.74	1,153,455	24.74
3/17/2025	24.83	25.09	24.53	24.77	972,828	24.77
3/14/2025	24.28	24.80	24.23	24.77	1,475,017	24.77
3/13/2025	24.06	24.49	23.61	23.94	1,798,548	23.94
3/12/2025	24.25	24.39	23.80	24.04	1,419,565	24.04
3/11/2025	24.55	24.72	23.61	23.89	2,293,131	23.89
3/10/2025	24.74	25.30	24.35	24.51	3,095,967	24.51
3/07/2025	24.90	25.39	24.49	25.04	1,550,715	25.04
3/06/2025	25.00	25.17	24.62	24.97	1,765,766	24.97
3/05/2025	25.46	25.68	24.84	25.25	1,936,585	25.25
3/04/2025	25.99	26.07	25.02	25.33	2,928,284	25.33
3/03/2025	26.87	27.02	26.07	26.38	1,340,139	26.38
2/28/2025	26.45	26.77	26.30	26.73	1,614,441	26.73
2/27/2025	26.59	27.23	26.53	26.67	1,686,622	26.31
2/26/2025	26.69	27.02	26.15	26.53	2,255,057	26.17
2/25/2025	26.47	26.97	26.28	26.60	1,884,354	26.24
2/24/2025	26.76	26.76	26.31	26.33	1,597,232	25.97
2/21/2025	27.26	27.46	26.41	26.51	1,033,336	26.15
2/20/2025	27.46	27.50	26.68	27.04	1,080,954	26.68
2/19/2025	27.50	27.70	27.37	27.54	887,311	27.17
2/18/2025	27.51	28.00	27.25	27.83	902,932	27.45
2/14/2025	27.59	27.99	27.34	27.41	969,624	27.04
2/13/2025	27.25	27.50	27.06	27.47	921,954	27.10
2/12/2025	27.59	27.76	27.14	27.22	1,041,288	26.85
2/11/2025	27.23	28.01	27.05	27.99	1,196,676	27.61
2/10/2025	27.87	27.90	27.36	27.39	1,402,517	27.02
2/07/2025	28.58	28.58	27.68	27.79	1,057,232	27.41
2/06/2025	28.61	28.72	28.12	28.53	1,259,624	28.14
2/05/2025	28.14	28.43	27.91	28.42	1,324,947	28.04
2/04/2025	27.22	28.20	27.22	28.04	1,172,735	27.66
2/03/2025	26.96	27.76	26.76	27.34	1,839,620	26.97
1/31/2025	28.00	28.23	27.64	27.90	1,120,953	27.52
1/30/2025	27.85	28.29	27.66	28.03	1,060,770	27.65
1/29/2025	27.94	28.30	27.34	27.63	1,269,730	27.26
1/28/2025	27.98	28.20	27.56	27.95	1,076,815	27.57
1/27/2025	28.19	28.41	27.51	28.13	1,912,740	27.75
1/24/2025	27.79	28.53	27.16	27.96	1,937,041	27.58
1/23/2025	28.69	28.89	28.07	28.15	2,153,386	27.77
1/22/2025	28.75	28.91	28.47	28.77	1,390,085	28.38
1/21/2025	28.84	29.12	28.60	28.84	2,139,013	28.45
1/17/2025	28.31	28.62	28.12	28.58	1,314,373	28.19
1/16/2025	28.28	28.51	27.81	28.14	1,188,408	27.76
1/15/2025	29.17	29.18	27.95	28.43	2,251,914	28.05
1/14/2025	27.10	27.92	26.97	27.89	1,465,165	27.51
1/13/2025	26.10	26.67	25.98	26.66	1,382,095	26.30
1/10/2025	26.75	26.81	25.89	26.25	1,176,645	25.90
1/08/2025	26.91	27.34	26.73	27.16	1,084,475	26.79
1/07/2025	27.57	27.75	26.79	27.20	1,626,873	26.83
1/06/2025	27.50	28.10	27.27	27.41	1,566,762	27.04