UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

JANE STREET GROUP, LLC's Holding History (CIK: 0001595888)

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

Q4 2025

Shares 2,807 Value ($000) $323 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 72,128 Value ($000) $8,536 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 19,632 Value ($000) $2,065 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 49,877 Value ($000) $5,043 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 19,057 Value ($000) $2,151 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 35,964 Value ($000) $3,780 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 52,810 Value ($000) $4,405 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 27,737 Value ($000) $2,413 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 45,720 Value ($000) $3,820 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 19,987 Value ($000) $1,240 Avg Close $64.95 Range $57.84 - $72.91

Q1 2023

Shares 33,497 Value ($000) $1,933 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 6,405 Value ($000) $535 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 7,634 Value ($000) $643 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 9,693 Value ($000) $835 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 2,548 Value ($000) $248 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 3,888 Value ($000) $413 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 6,087 Value ($000) $589 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 16,500 Value ($000) $1,535 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 4,920 Value ($000) $454 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 4,432 Value ($000) $306 Avg Close $64.13 Range $47.85 - $72.76

Q2 2020

Shares 17,066 Value ($000) $880 Avg Close $49.02 Range $40.02 - $62.65

Q4 2019

Shares 3,018 Value ($000) $207 Avg Close $66.36 Range $61.48 - $70.25

Q4 2017

Shares 6,611 Value ($000) $475 Avg Close $73.45 Range $68.76 - $77.72

Q4 2016

Shares 5,917 Value ($000) $457 Avg Close $69.52 Range $58.71 - $81.11

Q3 2014

Shares 4,994 Value ($000) $272 Avg Close $57.72 Range $54.54 - $65.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,807	$323	$113.28	$103.38 - $121.89
Q3 2025	72,128	$8,536	$115.25	$103.07 - $126.14
Q2 2025	19,632	$2,065	$99.71	$82.00 - $109.46
Q1 2025	49,877	$5,043	$110.25	$94.90 - $124.27
Q4 2024	19,057	$2,151	$115.63	$100.23 - $129.94
Q3 2024	35,964	$3,780	$97.49	$81.01 - $109.42
Q2 2024	52,810	$4,405	$82.01	$76.00 - $87.21
Q1 2024	27,737	$2,413	$81.32	$76.73 - $87.36
Q4 2023	45,720	$3,820	$70.34	$57.91 - $85.36
Q3 2023	19,987	$1,240	$64.95	$57.84 - $72.91
Q1 2023	33,497	$1,933	$81.27	$51.28 - $92.68
Q4 2022	6,405	$535	$84.02	$76.97 - $92.70
Q3 2022	7,634	$643	$90.50	$82.68 - $99.19
Q2 2022	9,693	$835	$90.65	$81.57 - $99.27
Q1 2022	2,548	$248	$102.07	$94.52 - $112.24
Q4 2021	3,888	$413	$103.16	$94.12 - $109.90
Q3 2021	6,087	$589	$91.22	$84.21 - $99.18
Q2 2021	16,500	$1,535	$94.99	$84.30 - $99.98
Q1 2021	4,920	$454	$82.61	$67.33 - $99.82
Q4 2020	4,432	$306	$64.13	$47.85 - $72.76
Q2 2020	17,066	$880	$49.02	$40.02 - $62.65
Q4 2019	3,018	$207	$66.36	$61.48 - $70.25
Q4 2017	6,611	$475	$73.45	$68.76 - $77.72
Q4 2016	5,917	$457	$69.52	$58.71 - $81.11
Q3 2014	4,994	$272	$57.72	$54.54 - $65.30