Zions Bancorporation Nati... (ZION)
NASDAQ: ZION
· Real-Time Price · USD
56.52
-1.59 (-2.74%)
At close: Sep 05, 2025, 3:59 PM
56.54
0.04%
After-hours: Sep 05, 2025, 05:58 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.45 | 58.79 | 56.19 | 56.52 | 56.52 | -2.74% | 1,624,435 |
| Sep 4, 2025 | 57.57 | 58.19 | 57.27 | 58.11 | 58.11 | 1.20% | 994,241 |
| Sep 3, 2025 | 57.34 | 58.07 | 56.60 | 57.42 | 57.42 | 0.21% | 784,909 |
| Sep 2, 2025 | 57.11 | 57.54 | 56.39 | 57.30 | 57.30 | -1.22% | 913,625 |
| Aug 29, 2025 | 57.79 | 58.46 | 57.68 | 58.01 | 58.01 | 0.33% | 1,190,731 |
| Aug 28, 2025 | 58.33 | 58.40 | 57.38 | 57.82 | 57.82 | -0.31% | 1,184,510 |
| Aug 27, 2025 | 56.64 | 58.03 | 56.60 | 58.00 | 58.00 | 2.08% | 2,001,652 |
| Aug 26, 2025 | 55.76 | 56.98 | 55.70 | 56.82 | 56.82 | 1.63% | 1,254,200 |
| Aug 25, 2025 | 55.60 | 55.98 | 55.45 | 55.91 | 55.91 | 0.09% | 1,311,512 |
| Aug 22, 2025 | 53.83 | 56.08 | 53.83 | 55.86 | 55.86 | 4.41% | 1,594,506 |
| Aug 21, 2025 | 53.33 | 53.65 | 53.02 | 53.50 | 53.50 | -0.52% | 1,067,731 |
| Aug 20, 2025 | 53.19 | 53.90 | 52.87 | 53.78 | 53.78 | 1.20% | 1,247,600 |
| Aug 19, 2025 | 53.04 | 53.74 | 52.88 | 53.14 | 53.14 | -0.24% | 1,205,203 |
| Aug 18, 2025 | 52.51 | 53.29 | 52.36 | 53.27 | 53.27 | 1.14% | 1,073,135 |
| Aug 15, 2025 | 53.75 | 53.81 | 52.65 | 52.67 | 52.67 | -2.05% | 1,075,200 |
| Aug 14, 2025 | 52.74 | 53.88 | 52.49 | 53.77 | 53.77 | -0.17% | 1,312,629 |
| Aug 13, 2025 | 53.37 | 53.93 | 53.07 | 53.86 | 53.41 | 1.32% | 1,798,400 |
| Aug 12, 2025 | 52.30 | 53.24 | 52.12 | 53.16 | 52.72 | 2.67% | 1,302,700 |
| Aug 11, 2025 | 52.08 | 52.36 | 51.68 | 51.78 | 51.35 | -0.50% | 1,798,800 |
| Aug 8, 2025 | 51.75 | 52.19 | 51.27 | 52.04 | 51.61 | 1.64% | 1,349,043 |