Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
45.21
+0.89 (2.01%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ZION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202544.3445.3143.9845.2545.252.10%1,628,242
Apr 23, 202544.2546.5744.0344.3244.322.76%2,005,673
Apr 22, 202539.9043.8139.4243.1343.13-1.12%3,149,099
Apr 21, 202544.2544.6343.0643.6243.62-1.49%2,816,729
Apr 17, 202543.6444.8043.4144.2844.282.12%1,796,682
Apr 16, 202543.7244.4342.7743.3643.36-0.98%977,992
Apr 15, 202543.0344.4243.0343.7943.792.07%1,380,717
Apr 14, 202542.8243.1941.7742.9042.902.14%1,410,748
Apr 11, 202541.6842.4140.7442.0042.00-1.11%1,873,040
Apr 10, 202544.4644.5641.3442.4742.47-7.13%2,416,267
Apr 9, 202541.2246.4139.4345.7345.738.44%4,350,387
Apr 8, 202544.7845.0641.3942.1742.17-1.13%2,497,063
Apr 7, 202539.8045.1239.6542.6542.653.04%6,208,861
Apr 4, 202541.7041.9639.3241.3941.39-5.52%3,582,607
Apr 3, 202547.5047.8043.6943.8143.81-13.14%3,190,744
Apr 2, 202548.5850.4948.5850.4450.441.94%1,054,084
Apr 1, 202549.3949.8948.5749.4849.48-0.76%1,054,719
Mar 31, 202548.7150.0648.1249.8649.860.79%1,229,677
Mar 28, 202550.0950.4148.7949.4749.47-1.57%1,478,902
Mar 27, 202550.6051.0149.6650.2650.26-0.79%1,135,414
Mar 26, 202551.1651.9950.4350.6650.66-0.69%968,337
Mar 25, 202550.8351.8550.6951.0151.010.37%1,960,688
Mar 24, 202550.2351.0250.0050.8250.822.65%1,496,174
Mar 21, 202549.1649.7348.5349.5149.51-0.26%12,259,958
Mar 20, 202548.8350.2448.7049.6449.640.61%1,874,060
Mar 19, 202548.2849.8648.0349.3449.342.30%1,349,370
Mar 18, 202548.5648.9547.9248.2348.23-1.33%1,875,727
Mar 17, 202548.3749.2747.9948.8848.880.51%2,326,920
Mar 14, 202547.7648.6947.4448.6348.633.47%1,583,320
Mar 13, 202548.0348.3546.8847.0047.00-1.96%1,287,292
Mar 12, 202548.4048.6447.5947.9447.941.29%1,704,973
Mar 11, 202547.2848.2046.1947.3347.330.23%2,180,728
Mar 10, 202548.9549.1646.5647.2247.22-5.84%2,908,182
Mar 7, 202550.2750.2848.4750.1550.15-0.36%1,876,685
Mar 6, 202550.8551.0849.7250.3350.33-1.85%1,579,814
Mar 5, 202551.2751.6450.3051.2851.280.49%1,842,447
Mar 4, 202552.2852.3549.4151.0351.03-3.64%2,135,798
Mar 3, 202554.4154.8552.3152.9652.96-2.00%1,727,649
Feb 28, 202553.8554.1952.8554.0454.040.75%1,207,089
Feb 27, 202553.6454.7253.3953.6453.640.56%1,380,382
Feb 26, 202553.1154.5153.1053.3453.340.85%2,443,341
Feb 25, 202553.6554.0452.1652.8952.890.08%2,418,752
Feb 24, 202553.9153.9152.6452.8552.85-1.07%1,353,740
Feb 21, 202555.4255.5053.2753.4253.42-3.08%1,364,415
Feb 20, 202556.4056.5054.4055.1255.12-2.37%1,250,674
Feb 19, 202556.1157.0456.1156.4656.46-0.56%1,178,084
Feb 18, 202555.7756.8055.4156.7856.781.87%1,409,882
Feb 14, 202555.5356.6255.2255.7455.740.52%1,341,319
Feb 13, 202555.1255.4954.6155.4555.45-0.04%1,293,074
Feb 12, 202556.0356.3655.4355.4755.04-2.41%853,768