Zions Bancorporation Nati... (ZION)
NASDAQ: ZION
· Real-Time Price · USD
57.54
0.24 (0.42%)
At close: Sep 26, 2025, 3:59 PM
57.82
0.49%
After-hours: Sep 26, 2025, 05:35 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.67 | 58.17 | 57.03 | 57.54 | 57.54 | 0.42% | 1,143,631 |
| Sep 25, 2025 | 56.43 | 57.47 | 56.08 | 57.30 | 57.30 | 0.69% | 1,591,000 |
| Sep 24, 2025 | 57.37 | 57.96 | 56.67 | 56.91 | 56.91 | -0.66% | 1,558,253 |
| Sep 23, 2025 | 57.19 | 58.48 | 56.97 | 57.29 | 57.29 | 0.35% | 1,794,400 |
| Sep 22, 2025 | 58.18 | 58.55 | 56.72 | 57.09 | 57.09 | -2.74% | 1,814,200 |
| Sep 19, 2025 | 59.40 | 59.40 | 58.23 | 58.70 | 58.70 | -0.76% | 3,451,000 |
| Sep 18, 2025 | 57.94 | 59.23 | 57.61 | 59.15 | 59.15 | 2.87% | 1,257,286 |
| Sep 17, 2025 | 56.62 | 58.85 | 56.53 | 57.50 | 57.50 | 1.77% | 1,404,300 |
| Sep 16, 2025 | 57.11 | 57.26 | 55.53 | 56.50 | 56.50 | -1.00% | 1,310,819 |
| Sep 15, 2025 | 58.49 | 58.74 | 57.06 | 57.07 | 57.07 | -2.31% | 1,484,724 |
| Sep 12, 2025 | 58.26 | 58.76 | 57.97 | 58.42 | 58.42 | 0.27% | 1,343,046 |
| Sep 11, 2025 | 58.11 | 58.31 | 57.32 | 58.26 | 58.26 | 0.48% | 1,633,917 |
| Sep 10, 2025 | 57.12 | 58.02 | 56.48 | 57.98 | 57.98 | 1.90% | 2,099,331 |
| Sep 9, 2025 | 56.84 | 57.28 | 56.40 | 56.90 | 56.90 | -0.21% | 1,011,738 |
| Sep 8, 2025 | 56.64 | 57.12 | 55.93 | 57.02 | 57.02 | 0.88% | 1,733,611 |
| Sep 5, 2025 | 58.45 | 58.79 | 56.19 | 56.52 | 56.52 | -2.74% | 1,643,713 |
| 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 |