Zions Bancorporation Nati... (ZION)
49.47
-0.79 (-1.57%)
At close: Mar 28, 2025, 3:59 PM
49.79
0.65%
After-hours: Mar 28, 2025, 04:27 PM EDT
ZION Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.09 | 50.41 | 48.79 | 49.47 | -0.79 | -1.57% | 1,478,901 |
| Mar 27, 2025 | 50.60 | 51.01 | 49.66 | 50.26 | -0.40 | -0.79% | 1,135,414 |
| Mar 26, 2025 | 51.16 | 51.99 | 50.43 | 50.66 | -0.35 | -0.69% | 968,337 |
| Mar 25, 2025 | 50.83 | 51.85 | 50.69 | 51.01 | 0.19 | 0.37% | 1,960,700 |
| Mar 24, 2025 | 50.23 | 51.02 | 50.00 | 50.82 | 1.31 | 2.65% | 1,496,200 |
| Mar 21, 2025 | 49.16 | 49.73 | 48.53 | 49.51 | -0.13 | -0.26% | 12,259,958 |
| Mar 20, 2025 | 48.83 | 50.24 | 48.70 | 49.64 | 0.30 | 0.61% | 1,874,060 |
| Mar 19, 2025 | 48.28 | 49.86 | 48.03 | 49.34 | 1.11 | 2.30% | 1,349,400 |
| Mar 18, 2025 | 48.56 | 48.95 | 47.92 | 48.23 | -0.65 | -1.33% | 1,875,727 |
| Mar 17, 2025 | 48.37 | 49.27 | 47.99 | 48.88 | 0.25 | 0.51% | 2,326,920 |
| Mar 14, 2025 | 47.76 | 48.69 | 47.44 | 48.63 | 1.63 | 3.47% | 1,583,320 |
| Mar 13, 2025 | 48.03 | 48.35 | 46.88 | 47.00 | -0.94 | -1.96% | 1,287,300 |
| Mar 12, 2025 | 48.40 | 48.64 | 47.59 | 47.94 | 0.61 | 1.29% | 1,704,973 |
| Mar 11, 2025 | 47.28 | 48.20 | 46.19 | 47.33 | 0.11 | 0.23% | 2,180,728 |
| Mar 10, 2025 | 48.95 | 49.16 | 46.56 | 47.22 | -2.93 | -5.84% | 2,920,700 |
| Mar 7, 2025 | 50.27 | 50.28 | 48.47 | 50.15 | -0.18 | -0.36% | 1,876,700 |
| Mar 6, 2025 | 50.85 | 51.08 | 49.72 | 50.33 | -0.95 | -1.85% | 1,579,814 |
| Mar 5, 2025 | 51.27 | 51.64 | 50.30 | 51.28 | 0.25 | 0.49% | 1,842,447 |
| Mar 4, 2025 | 52.28 | 52.35 | 49.41 | 51.03 | -1.93 | -3.64% | 2,135,800 |
| Mar 3, 2025 | 54.41 | 54.85 | 52.31 | 52.96 | -1.08 | -2.00% | 1,727,649 |
| Feb 28, 2025 | 53.85 | 54.19 | 52.85 | 54.04 | 0.40 | 0.75% | 1,207,100 |
| Feb 27, 2025 | 53.64 | 54.72 | 53.39 | 53.64 | 0.30 | 0.56% | 1,380,400 |
| Feb 26, 2025 | 53.11 | 54.51 | 53.10 | 53.34 | 0.45 | 0.85% | 2,443,341 |
| Feb 25, 2025 | 53.65 | 54.04 | 52.16 | 52.89 | 0.04 | 0.08% | 2,418,800 |
| Feb 24, 2025 | 53.91 | 53.91 | 52.64 | 52.85 | -0.57 | -1.07% | 1,353,740 |
| Feb 21, 2025 | 55.42 | 55.50 | 53.27 | 53.42 | -1.70 | -3.08% | 1,364,415 |
| Feb 20, 2025 | 56.40 | 56.50 | 54.40 | 55.12 | -1.34 | -2.37% | 1,250,700 |
| Feb 19, 2025 | 56.11 | 57.04 | 56.11 | 56.46 | -0.32 | -0.56% | 1,178,100 |
| Feb 18, 2025 | 55.77 | 56.80 | 55.41 | 56.78 | 1.04 | 1.87% | 1,409,900 |
| Feb 14, 2025 | 55.53 | 56.62 | 55.22 | 55.74 | 0.29 | 0.52% | 1,341,319 |
| Feb 13, 2025 | 55.12 | 55.49 | 54.61 | 55.45 | -0.02 | -0.04% | 1,293,100 |
| Feb 12, 2025 | 56.03 | 56.36 | 55.43 | 55.47 | -1.37 | -2.41% | 853,800 |
| Feb 11, 2025 | 55.88 | 57.00 | 55.44 | 56.84 | 0.81 | 1.45% | 1,031,305 |
| Feb 10, 2025 | 57.53 | 57.78 | 55.99 | 56.03 | -1.23 | -2.15% | 986,544 |
| Feb 7, 2025 | 58.31 | 58.32 | 56.79 | 57.26 | -1.01 | -1.73% | 907,341 |
| Feb 6, 2025 | 58.03 | 58.39 | 57.29 | 58.27 | 0.84 | 1.46% | 1,170,396 |
| Feb 5, 2025 | 57.54 | 57.69 | 56.85 | 57.43 | 0.36 | 0.63% | 1,000,700 |
| Feb 4, 2025 | 56.25 | 57.72 | 56.16 | 57.07 | 0.82 | 1.46% | 1,327,900 |
| Feb 3, 2025 | 55.87 | 56.93 | 55.14 | 56.25 | -1.61 | -2.78% | 808,000 |
| Jan 31, 2025 | 58.30 | 58.67 | 57.55 | 57.86 | -0.43 | -0.74% | 1,023,600 |
| Jan 30, 2025 | 58.28 | 58.94 | 57.66 | 58.29 | 0.65 | 1.13% | 877,706 |
| Jan 29, 2025 | 57.58 | 58.81 | 57.16 | 57.64 | -0.13 | -0.23% | 1,229,200 |
| Jan 28, 2025 | 57.77 | 58.18 | 56.94 | 57.77 | -0.03 | -0.05% | 1,018,929 |
| Jan 27, 2025 | 58.84 | 59.35 | 57.64 | 57.80 | -0.84 | -1.43% | 1,164,700 |
| Jan 24, 2025 | 57.57 | 59.22 | 57.40 | 58.64 | 0.62 | 1.07% | 1,191,446 |
| Jan 23, 2025 | 58.15 | 58.75 | 57.67 | 58.02 | -0.07 | -0.12% | 1,200,915 |
| Jan 22, 2025 | 59.18 | 59.45 | 57.91 | 58.09 | -0.94 | -1.59% | 2,082,818 |
| Jan 21, 2025 | 58.40 | 59.10 | 58.09 | 59.03 | 0.99 | 1.71% | 2,146,958 |
| Jan 17, 2025 | 57.58 | 58.12 | 57.18 | 58.04 | 0.76 | 1.33% | 1,200,633 |
| Jan 16, 2025 | 58.02 | 58.43 | 56.35 | 57.28 | -0.92 | -1.58% | 1,514,004 |