ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.09	54.06	52.07	53.67	53.67	2.50%	3,902,251
Dec 19, 2024	54.18	54.60	52.32	52.36	52.36	-1.43%	2,034,618
Dec 18, 2024	56.57	56.79	52.70	53.12	53.12	-5.51%	1,933,078
Dec 17, 2024	57.09	57.41	55.90	56.22	56.22	-2.46%	1,364,022
Dec 16, 2024	57.77	57.77	57.00	57.64	57.64	-0.05%	1,236,639
Dec 13, 2024	58.36	58.55	57.15	57.67	57.67	-0.83%	1,189,400
Dec 12, 2024	58.90	59.38	58.10	58.15	58.15	-1.12%	1,101,227
Dec 11, 2024	59.25	59.89	58.76	58.81	58.81	0.67%	1,592,453
Dec 10, 2024	58.18	59.65	57.68	58.42	58.42	0.60%	1,152,700
Dec 9, 2024	58.91	59.56	57.93	58.07	58.07	-1.84%	848,300
Dec 6, 2024	59.35	59.67	58.38	59.16	59.16	0.05%	869,970
Dec 5, 2024	59.48	60.13	59.03	59.13	59.13	-0.07%	849,300
Dec 4, 2024	59.45	59.77	58.43	59.17	59.17	-0.19%	922,004
Dec 3, 2024	59.86	60.28	58.95	59.28	59.28	-1.07%	774,901
Dec 2, 2024	60.69	60.71	59.73	59.92	59.92	-0.99%	970,734
Nov 29, 2024	61.24	61.44	60.18	60.52	60.52	-0.26%	512,400
Nov 27, 2024	61.50	61.96	60.44	60.68	60.68	-0.70%	930,700
Nov 26, 2024	61.20	61.45	60.60	61.11	61.11	-1.00%	925,300
Nov 25, 2024	61.00	63.22	61.00	61.73	61.73	1.90%	1,637,600
Nov 22, 2024	58.91	60.76	58.91	60.58	60.58	2.43%	1,136,600
Nov 21, 2024	58.93	60.01	58.68	59.14	59.14	0.82%	1,160,723
Nov 20, 2024	58.73	59.17	58.10	58.66	58.66	-0.29%	931,747
Nov 19, 2024	58.10	59.14	57.91	58.83	58.83	-0.61%	1,101,215
Nov 18, 2024	59.91	59.91	59.11	59.19	59.19	-0.54%	687,101
Nov 15, 2024	59.78	60.23	58.63	59.51	59.51	-0.15%	1,095,824
Nov 14, 2024	59.99	60.63	59.16	59.60	59.60	-1.01%	952,900
Nov 13, 2024	60.00	61.80	59.66	60.21	59.78	0.87%	1,419,808
Nov 12, 2024	59.47	60.43	59.16	59.69	59.26	-0.62%	927,228
Nov 11, 2024	59.46	61.08	59.00	60.06	59.63	3.32%	1,438,437
Nov 8, 2024	57.53	58.48	57.34	58.13	57.71	1.01%	1,206,096
Nov 7, 2024	59.54	59.99	57.26	57.55	57.14	-4.64%	2,441,542
Nov 6, 2024	56.12	60.41	55.58	60.35	59.92	16.01%	3,936,142
Nov 5, 2024	51.56	52.33	51.00	52.02	51.65	1.68%	1,019,755
Nov 4, 2024	51.33	51.80	50.24	51.16	50.79	-0.54%	1,102,400
Nov 1, 2024	52.28	52.94	51.40	51.44	51.07	-1.19%	938,500
Oct 31, 2024	52.72	53.13	52.06	52.06	51.69	-1.64%	938,900
Oct 30, 2024	52.03	53.85	52.03	52.93	52.55	1.53%	1,310,205
Oct 29, 2024	52.32	52.51	51.79	52.13	51.76	-0.72%	1,073,800
Oct 28, 2024	51.84	52.81	51.27	52.51	52.13	2.28%	1,099,300
Oct 25, 2024	52.55	52.65	51.16	51.34	50.97	-1.61%	1,003,600
Oct 24, 2024	52.00	52.41	51.61	52.18	51.81	0.56%	1,296,967
Oct 23, 2024	52.19	52.61	51.16	51.89	51.52	-1.18%	1,713,800
Oct 22, 2024	51.58	53.07	51.28	52.51	52.13	6.21%	4,249,810
Oct 21, 2024	51.23	51.61	49.33	49.44	49.09	-3.53%	3,001,300
Oct 18, 2024	50.94	51.45	50.70	51.25	50.88	0.43%	1,502,962
Oct 17, 2024	50.94	51.55	50.63	51.03	50.67	-0.08%	1,095,816
Oct 16, 2024	51.00	51.82	50.63	51.07	50.71	1.13%	1,679,901
Oct 15, 2024	50.28	51.70	49.82	50.50	50.14	0.84%	1,507,320
Oct 14, 2024	50.04	50.42	49.57	50.08	49.72	0.22%	906,142
Oct 11, 2024	48.54	50.27	48.54	49.97	49.61	3.52%	1,217,200
Oct 10, 2024	47.83	48.35	47.46	48.27	47.93	0.12%	1,042,800
Oct 9, 2024	47.38	48.34	47.15	48.21	47.87	2.10%	859,700
Oct 8, 2024	47.47	47.80	47.18	47.22	46.88	-0.46%	884,400
Oct 7, 2024	47.53	47.94	46.99	47.44	47.10	-0.88%	827,600
Oct 4, 2024	47.03	48.61	46.98	47.86	47.52	3.62%	1,538,117
Oct 3, 2024	45.50	46.20	44.96	46.19	45.86	1.09%	1,068,316
Oct 2, 2024	45.50	46.55	45.19	45.69	45.36	0.20%	1,210,300
Oct 1, 2024	46.70	46.76	45.08	45.60	45.27	-3.43%	1,227,700
Sep 30, 2024	46.70	47.63	46.38	47.22	46.88	1.64%	1,236,206
Sep 27, 2024	46.74	46.86	45.95	46.46	46.13	0.30%	981,826
Sep 26, 2024	46.29	46.57	45.76	46.32	45.99	1.42%	1,032,508
Sep 25, 2024	46.98	47.09	45.63	45.67	45.34	-2.89%	1,555,900
Sep 24, 2024	47.70	47.93	46.82	47.03	46.69	-0.57%	1,153,700
Sep 23, 2024	48.02	48.45	47.21	47.30	46.96	-1.44%	1,103,400
Sep 20, 2024	48.13	48.28	47.51	47.99	47.65	-0.95%	2,664,600
Sep 19, 2024	47.97	48.67	47.49	48.45	48.10	3.06%	2,236,062
Sep 18, 2024	47.11	48.47	46.65	47.01	46.67	0.19%	1,443,800
Sep 17, 2024	47.08	48.08	46.67	46.92	46.58	0.36%	1,495,747
Sep 16, 2024	46.41	47.02	46.41	46.75	46.42	0.56%	928,900
Sep 13, 2024	45.90	46.52	45.57	46.49	46.16	3.06%	1,476,500
Sep 12, 2024	45.22	45.50	44.72	45.11	44.79	0.13%	1,458,340
Sep 11, 2024	45.30	45.45	43.72	45.05	44.73	-1.59%	1,463,828
Sep 10, 2024	45.69	45.85	44.34	45.78	45.45	0.53%	1,856,402
Sep 9, 2024	45.33	45.86	44.95	45.54	45.21	1.13%	1,680,401
Sep 6, 2024	46.24	46.54	44.88	45.03	44.71	-2.43%	2,260,802
Sep 5, 2024	47.88	47.94	46.03	46.15	45.82	-2.41%	2,233,500
Sep 4, 2024	48.44	48.76	47.15	47.29	46.95	-2.78%	1,708,640
Sep 3, 2024	48.99	49.57	48.30	48.64	48.29	-1.86%	1,476,300
Aug 30, 2024	49.50	49.67	48.85	49.56	49.21	0.67%	1,046,768
Aug 29, 2024	49.61	49.87	48.52	49.23	48.88	-0.10%	789,100
Aug 28, 2024	48.48	49.46	48.47	49.28	48.93	1.09%	895,315
Aug 27, 2024	48.57	48.92	48.36	48.75	48.40	-0.65%	790,622
Aug 26, 2024	50.24	50.37	48.99	49.07	48.72	-1.68%	1,043,420
Aug 23, 2024	48.00	50.86	47.94	49.91	49.55	4.68%	2,068,723
Aug 22, 2024	47.23	47.76	47.06	47.68	47.34	1.30%	1,155,600
Aug 21, 2024	46.20	47.08	46.09	47.07	46.73	1.53%	1,713,500
Aug 20, 2024	46.76	46.76	46.28	46.36	46.03	-1.36%	1,461,700
Aug 19, 2024	46.61	47.10	46.33	47.00	46.66	0.88%	1,446,733
Aug 16, 2024	45.75	46.62	45.75	46.59	46.26	1.00%	1,072,900
Aug 15, 2024	45.89	46.42	45.89	46.13	45.80	1.72%	1,877,340
Aug 14, 2024	46.01	46.01	44.95	45.35	44.62	-0.85%	1,762,142
Aug 13, 2024	45.87	45.95	45.04	45.74	45.00	0.55%	1,623,400
Aug 12, 2024	46.56	47.61	45.34	45.49	44.76	-1.00%	1,935,619
Aug 9, 2024	46.15	46.49	45.83	45.95	45.21	-0.45%	1,192,638
Aug 8, 2024	46.57	46.57	45.74	46.16	45.42	1.45%	1,100,421
Aug 7, 2024	47.34	47.52	45.46	45.50	44.77	-1.30%	1,169,236
Aug 6, 2024	46.10	47.00	45.81	46.10	45.36	0.17%	1,509,400
Aug 5, 2024	44.14	46.44	43.51	46.02	45.28	-1.62%	2,522,700
Aug 2, 2024	47.21	47.21	44.94	46.78	46.03	-3.78%	3,199,429
Aug 1, 2024	51.62	51.81	48.24	48.62	47.84	-5.90%	2,520,440