Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
51.44
-0.62 (-1.19%)
At close: Nov 1, 2024, 4:00 PM
51.53
+0.09 (0.17%)
After-hours: Nov 1, 2024, 4:08 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 52.28 | 52.94 | 51.40 | 51.44 | 51.44 | -1.19% | 938,480 |
| Oct 31, 2024 | 52.72 | 53.13 | 52.06 | 52.06 | 52.06 | -1.64% | 938,867 |
| Oct 30, 2024 | 52.03 | 53.85 | 52.03 | 52.93 | 52.93 | 1.53% | 1,310,205 |
| Oct 29, 2024 | 52.32 | 52.51 | 51.79 | 52.13 | 52.13 | -0.72% | 1,073,756 |
| Oct 28, 2024 | 51.84 | 52.81 | 51.27 | 52.51 | 52.51 | 2.28% | 1,099,299 |
| Oct 25, 2024 | 52.55 | 52.65 | 51.16 | 51.34 | 51.34 | -1.61% | 1,003,597 |
| Oct 24, 2024 | 52.00 | 52.41 | 51.61 | 52.18 | 52.18 | 0.56% | 1,296,967 |
| Oct 23, 2024 | 52.19 | 52.61 | 51.16 | 51.89 | 51.89 | -1.18% | 1,713,779 |
| Oct 22, 2024 | 51.58 | 53.07 | 51.28 | 52.51 | 52.51 | 6.21% | 4,249,810 |
| Oct 21, 2024 | 51.23 | 51.61 | 49.33 | 49.44 | 49.44 | -3.53% | 3,001,276 |
| Oct 18, 2024 | 50.94 | 51.45 | 50.70 | 51.25 | 51.25 | 0.43% | 1,502,962 |
| Oct 17, 2024 | 50.94 | 51.55 | 50.63 | 51.03 | 51.03 | -0.08% | 1,095,816 |
| Oct 16, 2024 | 51.00 | 51.82 | 50.63 | 51.07 | 51.07 | 1.13% | 1,679,901 |
| Oct 15, 2024 | 50.28 | 51.70 | 49.82 | 50.50 | 50.50 | 0.84% | 1,507,320 |
| Oct 14, 2024 | 50.04 | 50.42 | 49.57 | 50.08 | 50.08 | 0.22% | 906,142 |
| Oct 11, 2024 | 48.54 | 50.27 | 48.54 | 49.97 | 49.97 | 3.52% | 1,217,183 |
| Oct 10, 2024 | 47.83 | 48.35 | 47.46 | 48.27 | 48.27 | 0.12% | 1,042,753 |
| Oct 9, 2024 | 47.38 | 48.34 | 47.15 | 48.21 | 48.21 | 2.10% | 859,686 |
| Oct 8, 2024 | 47.47 | 47.80 | 47.18 | 47.22 | 47.22 | -0.46% | 884,351 |
| Oct 7, 2024 | 47.53 | 47.94 | 46.99 | 47.44 | 47.44 | -0.88% | 827,568 |
| Oct 4, 2024 | 47.03 | 48.61 | 46.98 | 47.86 | 47.86 | 3.62% | 1,538,117 |
| Oct 3, 2024 | 45.50 | 46.20 | 44.96 | 46.19 | 46.19 | 1.09% | 1,068,316 |
| Oct 2, 2024 | 45.50 | 46.55 | 45.19 | 45.69 | 45.69 | 0.20% | 1,210,300 |
| Oct 1, 2024 | 46.70 | 46.76 | 45.08 | 45.60 | 45.60 | -3.43% | 1,227,671 |
| Sep 30, 2024 | 46.70 | 47.63 | 46.38 | 47.22 | 47.22 | 1.64% | 1,236,206 |
| Sep 27, 2024 | 46.74 | 46.86 | 45.95 | 46.46 | 46.46 | 0.30% | 981,826 |
| Sep 26, 2024 | 46.29 | 46.57 | 45.76 | 46.32 | 46.32 | 1.42% | 1,032,508 |
| Sep 25, 2024 | 46.98 | 47.09 | 45.63 | 45.67 | 45.67 | -2.89% | 1,555,876 |
| Sep 24, 2024 | 47.70 | 47.93 | 46.82 | 47.03 | 47.03 | -0.57% | 1,153,665 |
| Sep 23, 2024 | 48.02 | 48.45 | 47.21 | 47.30 | 47.30 | -1.44% | 1,103,378 |
| Sep 20, 2024 | 48.13 | 48.28 | 47.51 | 47.99 | 47.99 | -0.95% | 2,664,575 |
| Sep 19, 2024 | 47.97 | 48.67 | 47.49 | 48.45 | 48.45 | 3.06% | 2,236,062 |
| Sep 18, 2024 | 47.11 | 48.47 | 46.65 | 47.01 | 47.01 | 0.19% | 1,443,754 |
| Sep 17, 2024 | 47.08 | 48.08 | 46.67 | 46.92 | 46.92 | 0.36% | 1,495,747 |
| Sep 16, 2024 | 46.41 | 47.02 | 46.41 | 46.75 | 46.75 | 0.56% | 928,874 |
| Sep 13, 2024 | 45.90 | 46.52 | 45.57 | 46.49 | 46.49 | 3.06% | 1,476,456 |
| Sep 12, 2024 | 45.22 | 45.50 | 44.72 | 45.11 | 45.11 | 0.13% | 1,458,340 |
| Sep 11, 2024 | 45.30 | 45.45 | 43.72 | 45.05 | 45.05 | -1.59% | 1,463,828 |
| Sep 10, 2024 | 45.69 | 45.85 | 44.34 | 45.78 | 45.78 | 0.53% | 1,856,402 |
| Sep 9, 2024 | 45.33 | 45.86 | 44.95 | 45.54 | 45.54 | 1.13% | 1,680,401 |
| Sep 6, 2024 | 46.24 | 46.54 | 44.88 | 45.03 | 45.03 | -2.43% | 2,260,802 |
| Sep 5, 2024 | 47.88 | 47.94 | 46.03 | 46.15 | 46.15 | -2.41% | 2,233,478 |
| Sep 4, 2024 | 48.44 | 48.76 | 47.15 | 47.29 | 47.29 | -2.78% | 1,618,425 |
| Sep 3, 2024 | 48.99 | 49.57 | 48.30 | 48.64 | 48.64 | -1.86% | 1,476,280 |
| Aug 30, 2024 | 49.50 | 49.67 | 48.85 | 49.56 | 49.56 | 0.67% | 1,046,768 |
| Aug 29, 2024 | 49.61 | 49.87 | 48.52 | 49.23 | 49.23 | -0.10% | 789,075 |
| Aug 28, 2024 | 48.48 | 49.46 | 48.47 | 49.28 | 49.28 | 1.09% | 895,315 |
| Aug 27, 2024 | 48.57 | 48.92 | 48.36 | 48.75 | 48.75 | -0.65% | 790,622 |
| Aug 26, 2024 | 50.24 | 50.37 | 48.99 | 49.07 | 49.07 | -1.68% | 1,043,420 |
| Aug 23, 2024 | 48.00 | 50.86 | 47.94 | 49.91 | 49.91 | 4.68% | 2,068,723 |
| Aug 22, 2024 | 47.23 | 47.76 | 47.06 | 47.68 | 47.68 | 1.30% | 1,155,559 |
| Aug 21, 2024 | 46.20 | 47.08 | 46.09 | 47.07 | 47.07 | 1.53% | 1,713,487 |
| Aug 20, 2024 | 46.76 | 46.76 | 46.28 | 46.36 | 46.36 | -1.36% | 1,461,674 |
| Aug 19, 2024 | 46.61 | 47.10 | 46.33 | 47.00 | 47.00 | 0.88% | 1,446,733 |
| Aug 16, 2024 | 45.75 | 46.62 | 45.75 | 46.59 | 46.59 | 1.00% | 1,072,865 |
| Aug 15, 2024 | 45.89 | 46.42 | 45.89 | 46.13 | 46.13 | 1.72% | 1,877,340 |
| Aug 14, 2024 | 46.01 | 46.01 | 44.95 | 45.35 | 44.95 | -0.85% | 1,762,142 |
| Aug 13, 2024 | 45.87 | 45.95 | 45.04 | 45.74 | 45.34 | 0.55% | 1,623,397 |
| Aug 12, 2024 | 46.56 | 47.61 | 45.34 | 45.49 | 45.09 | -1.00% | 1,935,619 |
| Aug 9, 2024 | 46.15 | 46.49 | 45.83 | 45.95 | 45.55 | -0.45% | 1,192,638 |
| Aug 8, 2024 | 46.57 | 46.57 | 45.74 | 46.16 | 45.75 | 1.45% | 1,100,421 |
| Aug 7, 2024 | 47.34 | 47.52 | 45.46 | 45.50 | 45.10 | -1.30% | 1,169,236 |
| Aug 6, 2024 | 46.10 | 47.00 | 45.81 | 46.10 | 45.69 | 0.17% | 1,509,365 |
| Aug 5, 2024 | 44.14 | 46.44 | 43.51 | 46.02 | 45.62 | -1.62% | 2,522,698 |
| Aug 2, 2024 | 47.21 | 47.21 | 44.94 | 46.78 | 46.37 | -3.78% | 3,199,429 |
| Aug 1, 2024 | 51.62 | 51.81 | 48.24 | 48.62 | 48.19 | -5.90% | 2,520,440 |
| Jul 31, 2024 | 51.84 | 52.85 | 51.09 | 51.67 | 51.22 | -0.46% | 1,979,724 |
| Jul 30, 2024 | 51.91 | 52.20 | 51.27 | 51.91 | 51.45 | 0.19% | 2,166,357 |
| Jul 29, 2024 | 52.54 | 52.66 | 51.41 | 51.81 | 51.35 | -0.92% | 1,036,804 |
| Jul 26, 2024 | 51.95 | 52.49 | 51.58 | 52.29 | 51.83 | 0.95% | 1,404,746 |
| Jul 25, 2024 | 50.63 | 52.43 | 50.50 | 51.80 | 51.34 | 1.61% | 2,036,299 |
| Jul 24, 2024 | 52.03 | 52.68 | 50.87 | 50.98 | 50.53 | -2.95% | 2,351,794 |
| Jul 23, 2024 | 53.32 | 53.32 | 50.94 | 52.53 | 52.07 | 6.16% | 3,161,591 |
| Jul 22, 2024 | 48.66 | 49.71 | 48.42 | 49.48 | 49.04 | 1.02% | 2,533,859 |
| Jul 19, 2024 | 49.21 | 49.61 | 48.65 | 48.98 | 48.55 | -0.47% | 2,543,979 |
| Jul 18, 2024 | 49.84 | 51.13 | 48.97 | 49.21 | 48.78 | -2.63% | 2,141,237 |
| Jul 17, 2024 | 49.48 | 51.24 | 49.48 | 50.54 | 50.10 | 0.64% | 1,956,823 |
| Jul 16, 2024 | 48.54 | 50.24 | 48.34 | 50.22 | 49.78 | 4.10% | 2,170,809 |
| Jul 15, 2024 | 48.02 | 48.68 | 47.90 | 48.24 | 47.82 | 2.14% | 1,606,505 |
| Jul 12, 2024 | 47.44 | 47.67 | 47.02 | 47.23 | 46.81 | -0.40% | 1,394,776 |
| Jul 11, 2024 | 46.26 | 47.65 | 46.12 | 47.42 | 47.00 | 4.54% | 2,309,220 |
| Jul 10, 2024 | 43.97 | 45.41 | 43.79 | 45.36 | 44.96 | 3.30% | 2,407,754 |
| Jul 9, 2024 | 42.47 | 43.98 | 42.33 | 43.91 | 43.52 | 3.10% | 1,350,614 |
| Jul 8, 2024 | 43.10 | 43.25 | 42.52 | 42.59 | 42.22 | 0.24% | 1,264,749 |
| Jul 5, 2024 | 43.37 | 43.46 | 42.36 | 42.49 | 42.12 | -2.43% | 1,945,381 |
| Jul 3, 2024 | 43.85 | 44.08 | 43.51 | 43.55 | 43.17 | -0.96% | 1,178,275 |
| Jul 2, 2024 | 43.23 | 43.98 | 43.14 | 43.97 | 43.58 | 1.50% | 1,203,315 |
| Jul 1, 2024 | 43.03 | 43.82 | 43.03 | 43.32 | 42.94 | -0.12% | 1,065,645 |
| Jun 28, 2024 | 42.56 | 43.47 | 42.28 | 43.37 | 42.99 | 3.11% | 1,867,896 |
| Jun 27, 2024 | 41.83 | 42.12 | 41.41 | 42.06 | 41.69 | 0.50% | 875,551 |
| Jun 26, 2024 | 41.68 | 41.88 | 41.43 | 41.85 | 41.48 | -0.33% | 778,826 |
| Jun 25, 2024 | 42.24 | 42.51 | 41.45 | 41.99 | 41.62 | -1.08% | 1,795,640 |
| Jun 24, 2024 | 41.50 | 42.92 | 41.26 | 42.45 | 42.08 | 2.91% | 1,328,422 |
| Jun 21, 2024 | 41.11 | 41.28 | 40.53 | 41.25 | 40.89 | 0.19% | 2,032,484 |
| Jun 20, 2024 | 41.30 | 41.30 | 40.68 | 41.17 | 40.81 | -0.56% | 1,473,581 |
| Jun 18, 2024 | 41.07 | 41.57 | 40.92 | 41.40 | 41.04 | 0.34% | 2,047,958 |
| Jun 17, 2024 | 40.63 | 41.29 | 39.91 | 41.26 | 40.90 | 1.25% | 1,736,459 |
| Jun 14, 2024 | 40.59 | 41.15 | 40.28 | 40.75 | 40.39 | -1.43% | 957,291 |
| Jun 13, 2024 | 42.40 | 42.42 | 41.33 | 41.34 | 40.98 | -2.57% | 1,377,777 |
| Jun 12, 2024 | 41.94 | 42.70 | 41.79 | 42.43 | 42.06 | 4.25% | 2,538,157 |