Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
55.86
+2.36 (4.41%)
At close: Aug 22, 2025, 4:00 PM
55.85
-0.01 (-0.02%)
After-hours: Aug 22, 2025, 7:51 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 53.83 | 56.08 | 53.83 | 55.86 | 55.86 | 4.41% | 1,593,805 |
| Aug 21, 2025 | 53.33 | 53.65 | 53.02 | 53.50 | 53.50 | -0.52% | 1,067,731 |
| Aug 20, 2025 | 53.19 | 53.90 | 52.87 | 53.78 | 53.78 | 1.20% | 1,247,588 |
| Aug 19, 2025 | 53.04 | 53.74 | 52.88 | 53.14 | 53.14 | -0.24% | 1,205,203 |
| Aug 18, 2025 | 52.51 | 53.29 | 52.36 | 53.27 | 53.27 | 1.14% | 1,073,135 |
| Aug 15, 2025 | 53.75 | 53.81 | 52.65 | 52.67 | 52.67 | -2.05% | 1,075,159 |
| Aug 14, 2025 | 52.74 | 53.88 | 52.49 | 53.77 | 53.77 | -0.17% | 1,312,629 |
| Aug 13, 2025 | 53.37 | 53.93 | 53.07 | 53.86 | 53.41 | 1.32% | 1,798,369 |
| Aug 12, 2025 | 52.30 | 53.24 | 52.12 | 53.16 | 52.72 | 2.67% | 1,302,657 |
| Aug 11, 2025 | 52.08 | 52.36 | 51.68 | 51.78 | 51.35 | -0.50% | 1,798,763 |
| 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 | 50.78 | -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 | 52.04 | -0.55% | 1,416,473 |
| Aug 4, 2025 | 52.48 | 52.96 | 51.96 | 52.76 | 52.32 | 1.31% | 1,756,192 |
| Aug 1, 2025 | 52.45 | 52.80 | 51.09 | 52.08 | 51.65 | -2.87% | 1,451,080 |
| Jul 31, 2025 | 53.96 | 54.51 | 53.52 | 53.62 | 53.18 | -1.09% | 1,357,451 |
| 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 | 54.32 | -1.07% | 942,002 |
| Jul 28, 2025 | 55.53 | 55.68 | 54.89 | 55.36 | 54.90 | -0.04% | 1,020,359 |
| 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% | 3,964,253 |
| Jul 21, 2025 | 56.80 | 57.35 | 56.38 | 56.59 | 56.12 | -0.37% | 2,251,453 |
| Jul 18, 2025 | 56.92 | 57.00 | 56.24 | 56.80 | 56.33 | 0.69% | 1,377,540 |
| Jul 17, 2025 | 54.90 | 56.56 | 54.90 | 56.41 | 55.94 | 2.38% | 1,227,791 |
| Jul 16, 2025 | 55.16 | 55.30 | 53.96 | 55.10 | 54.64 | 1.03% | 1,057,375 |
| Jul 15, 2025 | 56.69 | 56.91 | 54.51 | 54.54 | 54.09 | -4.18% | 1,322,913 |
| Jul 14, 2025 | 56.04 | 56.96 | 55.87 | 56.92 | 56.45 | 1.28% | 1,738,358 |
| Jul 11, 2025 | 55.94 | 56.58 | 55.54 | 56.20 | 55.73 | -0.18% | 1,306,048 |
| Jul 10, 2025 | 55.76 | 56.57 | 55.57 | 56.30 | 55.83 | 1.17% | 2,220,883 |
| Jul 9, 2025 | 56.23 | 56.23 | 55.23 | 55.65 | 55.19 | 0.18% | 1,060,912 |
| Jul 8, 2025 | 55.46 | 56.01 | 55.21 | 55.55 | 55.09 | 0.71% | 1,739,626 |
| Jul 7, 2025 | 55.15 | 55.97 | 54.75 | 55.16 | 54.70 | -0.61% | 1,550,740 |
| Jul 3, 2025 | 55.09 | 55.93 | 54.65 | 55.50 | 55.04 | 1.33% | 1,082,797 |
| Jul 2, 2025 | 53.84 | 54.80 | 53.59 | 54.77 | 54.32 | 1.90% | 1,421,069 |
| Jul 1, 2025 | 51.75 | 54.54 | 51.36 | 53.75 | 53.30 | 3.48% | 1,965,206 |
| Jun 30, 2025 | 51.71 | 52.32 | 51.71 | 51.94 | 51.51 | 0.91% | 1,174,813 |
| Jun 27, 2025 | 51.48 | 51.87 | 51.17 | 51.47 | 51.04 | 0.14% | 1,556,881 |
| Jun 26, 2025 | 50.14 | 51.49 | 50.14 | 51.40 | 50.97 | 2.53% | 1,022,286 |
| Jun 25, 2025 | 50.17 | 50.27 | 49.73 | 50.13 | 49.71 | 0.08% | 662,907 |
| Jun 24, 2025 | 49.99 | 50.79 | 49.70 | 50.09 | 49.67 | 1.25% | 986,004 |
| Jun 23, 2025 | 48.19 | 49.56 | 48.06 | 49.47 | 49.06 | 1.83% | 1,208,005 |
| Jun 20, 2025 | 48.67 | 48.93 | 48.26 | 48.58 | 48.18 | 0.52% | 1,483,689 |
| Jun 18, 2025 | 47.21 | 48.71 | 47.21 | 48.33 | 47.93 | 2.22% | 1,601,690 |
| Jun 17, 2025 | 47.43 | 48.11 | 47.17 | 47.28 | 46.89 | -1.19% | 1,590,474 |
| Jun 16, 2025 | 48.02 | 48.47 | 47.74 | 47.85 | 47.45 | 0.89% | 1,119,909 |
| Jun 13, 2025 | 48.03 | 48.19 | 47.23 | 47.43 | 47.04 | -2.65% | 1,093,132 |
| Jun 12, 2025 | 48.60 | 48.77 | 47.84 | 48.72 | 48.32 | -0.39% | 987,380 |