Columbia Banking System Stock Price History
NASDAQ: COLBFinanceMajor BanksUSD
28.37-0.16 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COLB price history at a glance
The price history for Columbia Banking System (COLB) on this page begins on June 15, 1992, when the stock closed at $3.83; it most recently closed at $28.37 on October 5, 2026. The highest price in this record is $50.68, reached on March 8, 2021; the latest close is 44.0% below that peak. Across the 33 complete calendar years in the table, COLB finished higher in 20 and lower in 13. Its best year was 1997 (+87.1%) and its worst was 2008 (-57.5%).
Over roughly 34 years the share price changed +640.5%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, COLB has gained 10.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $50.68
- Date of high
- Mar 8, 2021
- Low since 1992
- $3.62
- Date of low
- Aug 10, 1992
- 52-week high
- $33.68
- 52-week low
- $23.83
- IPO year
- 1992
- Last close
- $28.37
COLB returns
1 week
-1.90%
1 month
-4.93%
3 months
-11.48%
6 months
-2.04%
Year to date
+1.50%
1 year
+10.56%
3 years
+44.67%
5 years
-18.48%
COLB price return, excluding dividends.
COLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.37 | +0.64% |
| 2025 | 28.19 | +3.98% |
| 2024 | 27.11 | +1.61% |
| 2023 | 26.68 | -11.45% |
| 2022 | 30.13 | -7.92% |
| 2021 | 32.72 | -8.86% |
| 2020 | 35.90 | -11.34% |
| 2019 | 40.49 | +8.32% |
| 2018 | 37.38 | -13.95% |
| 2017 | 43.44 | -2.78% |
| 2016 | 44.68 | +37.43% |
| 2015 | 32.51 | +18.65% |
| 2014 | 27.40 | +1.48% |
| 2013 | 27.00 | +42.48% |
| 2012 | 18.95 | -1.66% |
| 2011 | 19.27 | -8.50% |
| 2010 | 21.06 | +30.16% |
| 2009 | 16.18 | +37.00% |
| 2008 | 11.81 | -57.46% |
| 2007 | 27.76 | -20.96% |
| 2006 | 35.12 | +23.01% |
| 2005 | 28.55 | +14.25% |
| 2004 | 24.99 | +19.65% |
| 2003 | 20.89 | +67.02% |
| 2002 | 12.50 | +3.19% |
| 2001 | 12.12 | -5.57% |
| 2000 | 12.83 | +30.43% |
| 1999 | 9.84 | -25.51% |
| 1998 | 13.21 | +0.45% |
| 1997 | 13.15 | +87.14% |
| 1996 | 7.03 | +35.63% |
| 1995 | 5.18 | +31.51% |
| 1994 | 3.94 | -13.10% |
| 1993 | 4.53 | +10.53% |
| 1992* | 4.10 | +7.04% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
COLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.51 | 28.53 | 28.20 | 28.37 | -0.56% | |
| 28.11 | 28.55 | 27.92 | 28.53 | +0.96% | |
| 28.91 | 28.91 | 27.96 | 28.26 | -2.18% | |
| 28.97 | 29.17 | 28.75 | 28.89 | +0.17% | |
| 29.00 | 29.10 | 28.61 | 28.84 | -0.28% | |
| 28.95 | 29.25 | 28.80 | 28.92 | +0.66% | |
| 28.42 | 28.83 | 27.96 | 28.73 | +0.45% | |
| 28.70 | 29.00 | 28.49 | 28.60 | -0.31% | |
| 29.07 | 29.20 | 28.52 | 28.69 | -1.27% | |
| 29.60 | 29.60 | 29.03 | 29.06 | -1.96% | |
| 29.43 | 29.81 | 29.30 | 29.64 | +1.58% | |
| 28.89 | 29.25 | 28.76 | 29.18 | +1.14% | |
| 29.34 | 29.49 | 28.82 | 28.85 | -1.67% | |
| 29.93 | 30.10 | 29.34 | 29.34 | -1.87% | |
| 30.06 | 30.31 | 29.82 | 29.90 | -0.10% | |
| 29.85 | 29.97 | 29.59 | 29.93 | -0.07% | |
| 30.10 | 30.33 | 29.82 | 29.95 | +0.77% | |
| 30.23 | 30.26 | 29.18 | 29.72 | -1.43% | |
| 30.11 | 30.53 | 30.09 | 30.15 | +0.13% | |
| 29.99 | 30.55 | 29.90 | 30.11 | 0.00% | |
| 30.40 | 30.45 | 29.68 | 30.11 | +0.23% | |
| 29.75 | 30.13 | 29.44 | 30.04 | +0.67% | |
| 30.15 | 30.44 | 29.70 | 29.84 | -1.42% | |
| 30.81 | 30.82 | 30.24 | 30.27 | -1.72% | |
| 30.35 | 30.91 | 30.35 | 30.80 | +1.15% | |
| 30.09 | 30.56 | 30.09 | 30.45 | +1.23% | |
| 29.44 | 30.41 | 29.44 | 30.08 | +2.59% | |
| 29.76 | 30.20 | 29.22 | 29.32 | -1.08% | |
| 30.13 | 30.13 | 29.60 | 29.64 | -1.43% | |
| 30.41 | 30.59 | 30.02 | 30.07 | -2.02% | |
| 30.51 | 30.76 | 30.25 | 30.69 | -0.07% | |
| 30.67 | 30.88 | 30.45 | 30.71 | +0.59% | |
| 30.90 | 30.90 | 30.37 | 30.53 | -0.36% | |
| 30.81 | 31.08 | 30.59 | 30.64 | -0.55% | |
| 31.01 | 31.23 | 30.61 | 30.81 | -0.10% | |
| 30.97 | 31.10 | 30.76 | 30.84 | -0.74% | |
| 32.19 | 32.35 | 30.91 | 31.07 | -3.33% | |
| 32.37 | 32.49 | 32.02 | 32.14 | -0.62% | |
| 32.69 | 32.83 | 32.30 | 32.34 | -1.07% | |
| 32.46 | 32.78 | 32.31 | 32.69 | +0.77% | |
| 32.50 | 32.60 | 32.33 | 32.44 | +0.59% | |
| 31.88 | 32.28 | 31.74 | 32.25 | +1.70% | |
| 31.29 | 31.88 | 31.27 | 31.71 | +1.44% | |
| 31.19 | 31.39 | 30.95 | 31.26 | +0.06% | |
| 30.94 | 31.29 | 30.76 | 31.24 | +0.68% | |
| 31.64 | 31.69 | 31.01 | 31.03 | -1.02% | |
| 31.93 | 31.99 | 31.33 | 31.35 | -1.35% | |
| 31.65 | 32.18 | 31.44 | 31.78 | +0.89% | |
| 31.43 | 31.75 | 31.27 | 31.50 | +0.74% | |
| 31.50 | 31.50 | 30.87 | 31.27 | +0.06% | |
| 31.06 | 31.40 | 31.00 | 31.25 | +1.53% | |
| 31.09 | 31.25 | 30.75 | 30.78 | -1.57% | |
| 30.90 | 31.34 | 30.90 | 31.27 | +1.20% | |
| 31.37 | 31.56 | 30.87 | 30.90 | -0.80% | |
| 31.04 | 31.65 | 30.82 | 31.15 | -3.44% | |
| 32.25 | 32.30 | 31.56 | 32.26 | -1.13% | |
| 32.90 | 32.97 | 32.38 | 32.63 | -0.67% | |
| 32.80 | 32.86 | 32.34 | 32.85 | +0.15% | |
| 33.33 | 33.46 | 32.62 | 32.80 | -1.32% | |
| 33.40 | 33.65 | 32.96 | 33.24 | -1.10% | |
| 32.59 | 33.68 | 32.59 | 33.61 | +3.19% | |
| 32.32 | 32.77 | 32.26 | 32.57 | +0.99% | |
| 32.09 | 32.54 | 32.06 | 32.25 | +0.84% | |
| 32.11 | 32.20 | 31.79 | 31.98 | -0.22% | |
| 32.00 | 32.21 | 31.79 | 32.05 | +0.72% | |
| 31.48 | 31.98 | 31.48 | 31.82 | +1.76% | |
| 32.03 | 32.05 | 30.84 | 31.27 | -2.65% | |
| 32.34 | 32.37 | 32.00 | 32.12 | -0.37% | |
| 31.73 | 32.25 | 31.65 | 32.24 | +1.64% | |
| 32.63 | 32.77 | 31.60 | 31.72 | -2.43% | |
| 32.20 | 32.72 | 31.94 | 32.51 | +1.44% | |
| 31.92 | 32.26 | 31.72 | 32.05 | +0.19% | |
| 32.08 | 32.21 | 31.72 | 31.99 | -0.50% | |
| 32.12 | 32.26 | 31.84 | 32.15 | +0.25% | |
| 31.58 | 32.25 | 31.30 | 32.07 | +1.71% | |
| 31.29 | 31.57 | 31.02 | 31.53 | +0.83% | |
| 30.80 | 31.32 | 30.72 | 31.27 | +1.30% | |
| 30.56 | 31.00 | 30.56 | 30.87 | +1.05% | |
| 30.31 | 30.63 | 30.13 | 30.55 | +1.66% | |
| 30.78 | 31.10 | 29.77 | 30.05 | -2.69% | |
| 31.16 | 31.78 | 30.83 | 30.88 | -0.23% | |
| 31.75 | 31.84 | 30.87 | 30.95 | -1.15% | |
| 31.00 | 31.46 | 30.95 | 31.31 | +1.59% | |
| 30.39 | 30.84 | 30.15 | 30.82 | +1.65% | |
| 30.15 | 30.71 | 30.13 | 30.32 | +0.56% | |
| 30.00 | 30.87 | 29.79 | 30.15 | +1.58% | |
| 29.74 | 29.99 | 29.53 | 29.68 | +0.07% | |
| 29.56 | 29.93 | 29.46 | 29.66 | +0.54% | |
| 28.87 | 29.58 | 28.87 | 29.50 | +3.18% | |
| 29.04 | 29.10 | 28.55 | 28.59 | -2.02% | |
| 29.00 | 29.48 | 28.95 | 29.18 | +0.62% | |
| 29.28 | 29.42 | 28.94 | 29.00 | -2.16% | |
| 29.27 | 29.81 | 29.05 | 29.64 | 0.00% | |
| 29.70 | 29.73 | 29.32 | 29.64 | -0.50% | |
| 30.13 | 30.24 | 29.56 | 29.79 | -0.93% | |
| 29.96 | 30.23 | 29.70 | 30.07 | +1.14% | |
| 29.80 | 29.82 | 29.59 | 29.73 | +0.37% | |
| 29.57 | 29.65 | 29.19 | 29.62 | -0.17% | |
| 28.91 | 29.79 | 28.75 | 29.67 | +3.27% | |
| 28.95 | 29.03 | 28.54 | 28.73 | -0.97% | |
| 28.88 | 29.34 | 28.88 | 29.01 | +0.83% | |
| 29.12 | 29.22 | 28.49 | 28.77 | -1.20% | |
| 29.04 | 29.33 | 28.96 | 29.12 | +1.43% | |
| 29.07 | 29.11 | 28.55 | 28.71 | -1.31% | |
| 29.47 | 29.65 | 28.74 | 29.09 | -1.12% | |
| 30.11 | 30.25 | 29.35 | 29.42 | -2.06% | |
| 29.64 | 30.11 | 29.64 | 30.04 | +1.62% | |
| 30.24 | 30.46 | 29.46 | 29.56 | -2.12% | |
| 30.10 | 30.38 | 29.96 | 30.20 | +1.65% | |
| 29.13 | 29.83 | 29.07 | 29.71 | +2.20% | |
| 29.36 | 29.47 | 28.94 | 29.07 | -1.66% | |
| 29.44 | 29.98 | 29.28 | 29.56 | -0.14% | |
| 29.11 | 29.91 | 28.94 | 29.60 | +1.65% | |
| 29.59 | 29.68 | 28.91 | 29.12 | -1.69% | |
| 30.10 | 30.19 | 29.54 | 29.62 | -0.77% | |
| 29.25 | 29.96 | 29.25 | 29.85 | +2.16% | |
| 29.05 | 29.73 | 28.78 | 29.22 | -1.45% | |
| 29.13 | 29.80 | 28.97 | 29.65 | +2.24% | |
| 29.30 | 29.39 | 28.86 | 29.00 | -0.31% | |
| 29.68 | 29.98 | 29.04 | 29.09 | -1.99% | |
| 29.60 | 29.87 | 29.37 | 29.68 | +0.17% | |
| 29.40 | 30.11 | 29.37 | 29.63 | +2.28% | |
| 29.10 | 29.28 | 28.86 | 28.97 | -0.45% | |
| 29.05 | 29.26 | 28.79 | 29.10 | +0.17% | |
| 28.96 | 29.28 | 28.92 | 29.05 | -0.38% | |
| 28.82 | 29.20 | 28.59 | 29.16 | +0.69% | |
| 29.53 | 29.62 | 28.94 | 28.96 | -2.06% | |
| 28.69 | 29.66 | 28.69 | 29.57 | +2.39% | |
| 28.56 | 29.23 | 28.56 | 28.88 | +4.34% | |
| 27.86 | 28.08 | 27.50 | 27.68 | -1.28% | |
| 27.72 | 28.14 | 27.58 | 28.04 | +1.12% | |
| 27.41 | 27.89 | 27.23 | 27.73 | -0.68% | |
| 27.65 | 28.25 | 27.57 | 27.92 | +1.79% | |
| 27.24 | 27.75 | 27.13 | 27.43 | +2.39% | |
| 26.81 | 27.08 | 26.57 | 26.79 | +0.34% | |
| 27.25 | 27.28 | 26.65 | 26.70 | -2.77% | |
| 27.44 | 27.60 | 27.26 | 27.46 | -0.51% | |
| 27.64 | 27.80 | 27.19 | 27.60 | +0.73% | |
| 26.71 | 27.52 | 26.61 | 27.40 | +1.97% | |
| 26.95 | 27.48 | 26.65 | 26.87 | +2.79% | |
| 26.37 | 26.57 | 25.83 | 26.14 | -1.02% | |
| 26.00 | 26.61 | 25.68 | 26.41 | +0.80% | |
| 26.41 | 26.61 | 26.16 | 26.20 | -1.02% | |
| 26.69 | 26.82 | 26.27 | 26.47 | +0.46% | |
| 26.67 | 26.83 | 26.30 | 26.35 | +0.46% | |
| 26.65 | 26.86 | 26.14 | 26.23 | -0.72% | |
| 26.15 | 26.65 | 26.08 | 26.42 | -1.31% | |
| 26.77 | 27.03 | 26.31 | 26.77 | -0.70% | |
| 27.12 | 27.62 | 26.73 | 26.96 | -0.55% | |
| 26.87 | 27.42 | 26.12 | 27.11 | -0.70% | |
| 27.32 | 27.52 | 26.42 | 27.30 | -2.50% | |
| 28.26 | 28.42 | 27.69 | 28.00 | -2.03% | |
| 28.65 | 28.95 | 28.45 | 28.58 | -0.35% | |
| 28.51 | 28.95 | 27.83 | 28.68 | -1.24% | |
| 27.92 | 29.19 | 27.70 | 29.04 | +2.07% | |
| 29.57 | 29.72 | 28.15 | 28.45 | -6.97% | |
| 30.55 | 31.21 | 30.21 | 30.58 | +0.46% | |
| 30.20 | 30.51 | 29.84 | 30.44 | +1.94% | |
| 30.03 | 30.19 | 29.59 | 29.86 | -0.70% | |
| 31.69 | 31.74 | 29.89 | 30.07 | -5.32% | |
| 31.17 | 31.81 | 30.93 | 31.76 | +1.83% | |
| 31.18 | 31.41 | 30.80 | 31.19 | -0.16% | |
| 31.29 | 32.12 | 31.19 | 31.24 | -0.19% | |
| 31.59 | 32.00 | 31.15 | 31.30 | -0.60% | |
| 31.10 | 31.63 | 30.79 | 31.49 | +0.77% | |
| 31.99 | 32.21 | 30.75 | 31.25 | -1.20% | |
| 32.24 | 32.62 | 31.38 | 31.63 | -1.22% | |
| 32.37 | 32.60 | 31.72 | 32.02 | -1.23% | |
| 32.04 | 32.70 | 31.88 | 32.42 | +1.09% | |
| 31.43 | 32.23 | 31.43 | 32.07 | +2.66% | |
| 30.97 | 31.40 | 30.14 | 31.24 | +0.32% | |
| 30.59 | 31.42 | 30.59 | 31.14 | +2.30% | |
| 29.74 | 30.49 | 29.54 | 30.44 | +2.53% | |
| 29.30 | 29.96 | 29.03 | 29.69 | +0.85% | |
| 28.98 | 29.50 | 28.92 | 29.44 | +1.38% | |
| 29.18 | 29.36 | 28.56 | 29.04 | +0.28% | |
| 28.96 | 29.34 | 28.82 | 28.96 | 0.00% | |
| 28.96 | 29.16 | 28.72 | 28.96 | +0.31% | |
| 28.91 | 29.26 | 28.37 | 28.87 | -0.03% | |
| 30.31 | 31.11 | 28.83 | 28.88 | -2.66% | |
| 29.80 | 30.28 | 29.53 | 29.67 | -0.10% | |
| 28.61 | 29.97 | 28.46 | 29.70 | +4.76% | |
| 28.52 | 28.84 | 28.21 | 28.35 | -1.94% | |
| 29.28 | 29.39 | 28.85 | 28.91 | -1.16% | |
| 28.55 | 29.36 | 28.51 | 29.25 | +2.96% | |
| 28.24 | 28.62 | 28.04 | 28.41 | +0.42% | |
| 28.61 | 28.80 | 28.22 | 28.29 | -1.12% | |
| 28.74 | 28.88 | 28.44 | 28.61 | -1.51% | |
| 29.50 | 29.72 | 29.03 | 29.05 | -1.06% | |
| 28.75 | 29.70 | 28.50 | 29.36 | +1.59% | |
| 28.95 | 29.16 | 28.67 | 28.90 | -0.31% | |
| 28.68 | 29.09 | 28.54 | 28.99 | +0.73% | |
| 28.11 | 29.10 | 28.06 | 28.78 | +2.09% | |
| 28.05 | 28.35 | 27.54 | 28.19 | +0.86% | |
| 28.50 | 28.50 | 27.90 | 27.95 | -1.06% | |
| 28.50 | 28.50 | 28.15 | 28.25 | -0.67% | |
| 28.43 | 28.69 | 28.36 | 28.44 | -0.52% | |
| 28.56 | 28.72 | 28.47 | 28.59 | -0.10% | |
| 28.65 | 28.72 | 28.54 | 28.62 | +0.03% | |
| 29.00 | 29.07 | 28.57 | 28.61 | -1.41% | |
| 29.02 | 29.26 | 28.89 | 29.02 | +0.59% | |
| 28.86 | 29.12 | 28.64 | 28.85 | -0.03% | |
| 29.18 | 29.26 | 28.76 | 28.86 | -0.31% | |
| 28.96 | 29.33 | 28.82 | 28.95 | +0.14% | |
| 29.14 | 29.31 | 28.79 | 28.91 | -0.86% | |
| 29.51 | 29.61 | 29.09 | 29.16 | -0.27% | |
| 29.33 | 29.46 | 29.05 | 29.24 | -0.07% | |
| 28.96 | 29.50 | 28.91 | 29.26 | +0.76% | |
| 27.99 | 29.35 | 27.99 | 29.04 | +3.16% | |
| 28.27 | 28.71 | 28.10 | 28.15 | -0.53% | |
| 28.18 | 28.64 | 28.06 | 28.30 | +0.43% | |
| 28.14 | 28.38 | 28.05 | 28.18 | -0.35% | |
| 28.10 | 28.39 | 28.03 | 28.28 | +0.39% | |
| 27.72 | 28.32 | 27.72 | 28.17 | +1.81% | |
| 28.23 | 28.25 | 27.66 | 27.67 | -1.46% | |
| 27.56 | 28.33 | 27.51 | 28.08 | +1.30% | |
| 27.93 | 28.21 | 27.69 | 27.72 | -2.26% | |
| 28.32 | 28.59 | 28.32 | 28.36 | -0.21% | |
| 27.71 | 28.77 | 27.69 | 28.42 | +3.20% | |
| 27.26 | 27.67 | 26.96 | 27.54 | +1.36% | |
| 26.31 | 27.47 | 26.30 | 27.17 | +3.58% | |
| 26.63 | 27.16 | 26.15 | 26.23 | -0.53% | |
| 25.93 | 26.45 | 25.86 | 26.37 | +2.21% | |
| 25.60 | 26.06 | 25.51 | 25.80 | +0.19% | |
| 26.79 | 26.93 | 25.64 | 25.75 | -4.38% | |
| 26.71 | 27.00 | 26.47 | 26.93 | +0.22% | |
| 26.92 | 27.37 | 26.73 | 26.87 | -0.99% | |
| 26.99 | 27.39 | 26.91 | 27.14 | +0.89% | |
| 27.08 | 27.35 | 26.86 | 26.90 | -0.77% | |
| 27.05 | 27.41 | 26.83 | 27.11 | +0.67% | |
| 26.20 | 26.94 | 26.03 | 26.93 | +1.93% | |
| 26.52 | 26.78 | 26.22 | 26.42 | -0.38% | |
| 26.55 | 27.14 | 26.35 | 26.52 | +0.19% | |
| 26.61 | 26.85 | 26.25 | 26.47 | -1.67% | |
| 26.55 | 26.94 | 26.06 | 26.92 | +0.45% | |
| 25.69 | 26.97 | 25.12 | 26.80 | +3.00% | |
| 26.12 | 26.71 | 25.97 | 26.02 | -1.25% | |
| 26.74 | 27.14 | 26.14 | 26.35 | -1.83% | |
| 25.66 | 26.87 | 25.36 | 26.84 | +4.44% | |
| 25.85 | 25.85 | 25.50 | 25.70 | +0.63% | |
| 25.29 | 25.76 | 25.20 | 25.54 | +2.20% | |
| 25.01 | 25.28 | 24.75 | 24.99 | -0.04% | |
| 25.49 | 25.67 | 24.97 | 25.00 | -2.23% | |
| 25.19 | 25.69 | 25.14 | 25.57 | +0.83% | |
| 24.57 | 25.51 | 24.45 | 25.36 | +4.28% | |
| 24.51 | 24.71 | 24.07 | 24.32 | +1.04% | |
| 25.97 | 26.05 | 23.83 | 24.07 | -7.92% | |
| 26.80 | 26.88 | 25.77 | 26.14 | -2.24% | |
| 25.50 | 26.87 | 25.48 | 26.74 | +4.01% | |
| 25.37 | 25.79 | 25.01 | 25.71 | +3.25% | |
| 26.05 | 26.68 | 24.90 | 24.90 | -2.96% | |
| 25.64 | 25.90 | 25.32 | 25.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COLB chart for longer ranges.