UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 46,745 Value ($000) $5,378 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 45,887 Value ($000) $5,431 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 45,245 Value ($000) $4,758 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 44,538 Value ($000) $4,503 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 44,490 Value ($000) $5,021 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 44,716 Value ($000) $4,700 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 44,105 Value ($000) $3,679 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 44,309 Value ($000) $3,854 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 44,050 Value ($000) $3,680 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 44,359 Value ($000) $2,741 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 43,120 Value ($000) $2,987 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 39,927 Value ($000) $2,305 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 39,642 Value ($000) $3,311 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 43,825 Value ($000) $3,694 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 43,296 Value ($000) $3,728 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 41,354 Value ($000) $4,018 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 38,050 Value ($000) $4,037 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 34,091 Value ($000) $3,297 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 32,649 Value ($000) $3,038 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 32,115 Value ($000) $2,965 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 30,567 Value ($000) $2,109 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 27,362 Value ($000) $1,341 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 23,157 Value ($000) $1,194 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 15,784 Value ($000) $732 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 13,324 Value ($000) $915 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 11,523 Value ($000) $744 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 14,794 Value ($000) $974 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 14,060 Value ($000) $900 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 13,203 Value ($000) $805 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 10,746 Value ($000) $762 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 10,926 Value ($000) $833 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 10,786 Value ($000) $781 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 9,163 Value ($000) $659 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 9,050 Value ($000) $674 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 8,193 Value ($000) $613 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 8,191 Value ($000) $617 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 8,188 Value ($000) $631 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 8,186 Value ($000) $487 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 8,183 Value ($000) $435 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 7,965 Value ($000) $411 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 7,963 Value ($000) $371 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 8,611 Value ($000) $438 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 8,611 Value ($000) $476 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 8,322 Value ($000) $440 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 8,020 Value ($000) $456 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 8,019 Value ($000) $437 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 8,017 Value ($000) $508 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 8,016 Value ($000) $519 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 8,014 Value ($000) $515 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 8,173 Value ($000) $444 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 8,171 Value ($000) $455 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	46,745	$5,378	$113.28	$103.38 - $121.89
Q3 2025	45,887	$5,431	$115.25	$103.07 - $126.14
Q2 2025	45,245	$4,758	$99.71	$82.00 - $109.46
Q1 2025	44,538	$4,503	$110.25	$94.90 - $124.27
Q4 2024	44,490	$5,021	$115.63	$100.23 - $129.94
Q3 2024	44,716	$4,700	$97.49	$81.01 - $109.42
Q2 2024	44,105	$3,679	$82.01	$76.00 - $87.21
Q1 2024	44,309	$3,854	$81.32	$76.73 - $87.36
Q4 2023	44,050	$3,680	$70.34	$57.91 - $85.36
Q3 2023	44,359	$2,741	$64.95	$57.84 - $72.91
Q2 2023	43,120	$2,987	$59.67	$50.68 - $68.14
Q1 2023	39,927	$2,305	$81.27	$51.28 - $92.68
Q4 2022	39,642	$3,311	$84.02	$76.97 - $92.70
Q3 2022	43,825	$3,694	$90.50	$82.68 - $99.19
Q2 2022	43,296	$3,728	$90.65	$81.57 - $99.27
Q1 2022	41,354	$4,018	$102.07	$94.52 - $112.24
Q4 2021	38,050	$4,037	$103.16	$94.12 - $109.90
Q3 2021	34,091	$3,297	$91.22	$84.21 - $99.18
Q2 2021	32,649	$3,038	$94.99	$84.30 - $99.98
Q1 2021	32,115	$2,965	$82.61	$67.33 - $99.82
Q4 2020	30,567	$2,109	$64.13	$47.85 - $72.76
Q3 2020	27,362	$1,341	$50.48	$43.79 - $56.41
Q2 2020	23,157	$1,194	$49.02	$40.02 - $62.65
Q1 2020	15,784	$732	$60.84	$39.47 - $70.26
Q4 2019	13,324	$915	$66.36	$61.48 - $70.25
Q3 2019	11,523	$744	$64.62	$60.18 - $69.31
Q2 2019	14,794	$974	$65.95	$61.14 - $71.97
Q1 2019	14,060	$900	$66.11	$59.88 - $69.73
Q4 2018	13,203	$805	$64.83	$57.00 - $73.14
Q3 2018	10,746	$762	$75.11	$70.16 - $80.39
Q2 2018	10,926	$833	$76.86	$70.06 - $82.14
Q1 2018	10,786	$781	$74.91	$70.71 - $78.27
Q4 2017	9,163	$659	$73.45	$68.76 - $77.72
Q3 2017	9,050	$674	$70.02	$62.27 - $76.98
Q2 2017	8,193	$613	$73.19	$66.51 - $78.67
Q1 2017	8,191	$617	$76.51	$70.69 - $81.55
Q4 2016	8,188	$631	$69.52	$58.71 - $81.11
Q3 2016	8,186	$487	$57.26	$50.60 - $61.24
Q2 2016	8,183	$435	$54.35	$48.49 - $58.89
Q1 2016	7,965	$411	$48.04	$39.55 - $53.89
Q4 2015	7,963	$371	$50.48	$45.14 - $54.87
Q3 2015	8,611	$438	$52.75	$47.03 - $58.44
Q2 2015	8,611	$476	$53.75	$49.41 - $58.84
Q1 2015	8,322	$440	$51.86	$47.26 - $57.32
Q4 2014	8,020	$456	$56.34	$51.87 - $61.00
Q3 2014	8,019	$437	$57.72	$54.54 - $65.30
Q2 2014	8,017	$508	$59.62	$52.77 - $66.98
Q1 2014	8,016	$519	$62.46	$56.15 - $68.27
Q4 2013	8,014	$515	$60.74	$53.72 - $65.44
Q3 2013	8,173	$444	$58.33	$51.86 - $62.20
Q2 2013	8,171	$455	$50.96	$46.34 - $56.14