UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

CONNABLE OFFICE INC's Holding History (CIK: 0000914933)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 4,732 Value ($000) $544 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 4,851 Value ($000) $574 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 4,851 Value ($000) $510 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 4,851 Value ($000) $490 Avg Close $110.25 Range $94.90 - $124.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,732	$544	$113.28	$103.38 - $121.89
Q3 2025	4,851	$574	$115.25	$103.07 - $126.14
Q2 2025	4,851	$510	$99.71	$82.00 - $109.46
Q1 2025	4,851	$490	$110.25	$94.90 - $124.27