Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
44.08
-6.36 (-12.61%)
Apr 3, 2025, 3:49 PM EDT - Market open

ZION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202547.5047.2844.5144.89--11.00%1,378,269
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
Feb 11, 202555.8857.0055.4456.8456.401.45%1,031,305
Feb 10, 202557.5357.7855.9956.0355.60-2.15%986,544
Feb 7, 202558.3158.3256.7957.2656.82-1.73%907,341
Feb 6, 202558.0358.3957.2958.2757.821.46%1,170,396
Feb 5, 202557.5457.6956.8557.4356.990.63%1,000,669
Feb 4, 202556.2557.7256.1657.0756.631.46%1,327,889
Feb 3, 202555.8756.9355.1456.2555.82-2.78%807,973
Jan 31, 202558.3058.6757.5557.8657.42-0.74%1,023,592
Jan 30, 202558.2858.9457.6658.2957.841.13%877,706
Jan 29, 202557.5858.8157.1657.6457.20-0.23%1,229,186
Jan 28, 202557.7758.1856.9457.7757.33-0.05%1,018,929
Jan 27, 202558.8459.3557.6457.8057.36-1.43%1,164,663
Jan 24, 202557.5759.2257.4058.6458.191.07%1,191,446
Jan 23, 202558.1558.7557.6758.0257.57-0.12%1,200,915