Zions Bancorporation Nati... (ZION)
NASDAQ: ZION
· Real-Time Price · USD
52.87
-0.90 (-1.67%)
At close: Aug 15, 2025, 3:44 PM
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.74 | 53.88 | 52.49 | 53.77 | 53.77 | -0.17% | 1,312,517 |
| 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 |
| Aug 7, 2025 | 52.21 | 52.21 | 50.66 | 51.20 | 50.77 | -0.62% | 2,352,232 |
| Aug 6, 2025 | 52.21 | 52.58 | 51.46 | 51.52 | 51.09 | -1.81% | 1,437,713 |
| Aug 5, 2025 | 52.92 | 53.07 | 51.29 | 52.47 | 52.03 | -0.55% | 1,416,500 |
| Aug 4, 2025 | 52.48 | 52.96 | 51.96 | 52.76 | 52.32 | 1.31% | 1,756,200 |
| Aug 1, 2025 | 52.45 | 52.80 | 51.09 | 52.08 | 51.64 | -2.87% | 1,451,100 |
| Jul 31, 2025 | 53.96 | 54.51 | 53.52 | 53.62 | 53.17 | -1.09% | 1,357,500 |
| Jul 30, 2025 | 55.04 | 55.38 | 53.96 | 54.21 | 53.76 | -1.02% | 1,276,153 |
| Jul 29, 2025 | 55.63 | 55.72 | 54.55 | 54.77 | 54.31 | -1.07% | 942,002 |
| Jul 28, 2025 | 55.53 | 55.68 | 54.89 | 55.36 | 54.90 | -0.04% | 1,020,400 |
| Jul 25, 2025 | 55.12 | 55.59 | 54.32 | 55.38 | 54.92 | 0.36% | 1,806,966 |
| Jul 24, 2025 | 56.36 | 56.60 | 55.06 | 55.18 | 54.72 | -2.41% | 2,087,041 |
| Jul 23, 2025 | 57.29 | 57.31 | 55.93 | 56.54 | 56.07 | -0.55% | 1,669,910 |
| Jul 22, 2025 | 58.00 | 58.05 | 55.60 | 56.85 | 56.38 | 0.46% | 3,964,300 |
| Jul 21, 2025 | 56.80 | 57.35 | 56.38 | 56.59 | 56.12 | -0.37% | 2,251,500 |
| Jul 18, 2025 | 56.92 | 57.00 | 56.24 | 56.80 | 56.33 | 0.69% | 1,377,540 |