ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	58.54	58.54	58.54	58.54	-	-	7,476
Dec 31, 2025	58.89	58.99	58.31	58.54	58.54	-0.27%	1,098,660
Dec 30, 2025	58.94	59.00	58.48	58.70	58.70	-0.22%	961,657
Dec 29, 2025	59.50	59.66	58.51	58.83	58.83	-1.14%	1,150,610
Dec 26, 2025	59.49	59.64	59.11	59.51	59.51	-0.07%	747,637
Dec 24, 2025	59.25	59.82	59.01	59.55	59.55	0.49%	614,122
Dec 23, 2025	59.75	60.21	59.10	59.26	59.26	-1.58%	1,284,413
Dec 22, 2025	59.62	60.77	59.62	60.21	60.21	0.45%	1,800,580
Dec 19, 2025	59.60	60.14	59.31	59.94	59.94	0.64%	2,756,806
Dec 18, 2025	59.65	60.41	59.23	59.56	59.56	0.46%	1,436,455
Dec 17, 2025	59.33	59.88	58.62	59.29	59.29	-0.07%	2,254,282
Dec 16, 2025	59.40	60.00	58.75	59.33	59.33	0.31%	1,471,984
Dec 15, 2025	59.46	59.99	58.87	59.15	59.15	0.26%	1,100,815
Dec 12, 2025	59.76	59.86	58.62	58.99	58.99	-0.71%	1,126,160
Dec 11, 2025	58.58	59.94	58.07	59.41	59.41	0.97%	1,627,789
Dec 10, 2025	56.44	59.19	56.15	58.84	58.84	4.88%	2,686,120
Dec 9, 2025	55.55	57.00	55.44	56.10	56.10	0.84%	1,544,663
Dec 8, 2025	55.45	56.00	55.31	55.63	55.63	0.32%	1,224,413
Dec 5, 2025	55.40	56.06	55.30	55.45	55.45	-0.50%	1,422,827
Dec 4, 2025	54.67	55.84	54.61	55.73	55.73	1.66%	996,763
Dec 3, 2025	54.12	55.06	53.96	54.82	54.82	1.41%	1,229,669
Dec 2, 2025	53.99	54.65	53.68	54.06	54.06	-0.04%	1,790,541
Dec 1, 2025	52.87	54.15	52.60	54.08	54.08	1.60%	1,164,262
Nov 28, 2025	53.56	53.77	53.16	53.23	53.23	-0.06%	536,097
Nov 26, 2025	53.06	53.68	53.06	53.26	53.26	0.06%	767,736
Nov 25, 2025	52.04	53.84	52.04	53.23	53.23	2.58%	1,506,777
Nov 24, 2025	52.13	52.62	51.77	51.89	51.89	-0.44%	1,516,995
Nov 21, 2025	50.72	52.61	50.47	52.12	52.12	3.33%	2,142,556
Nov 20, 2025	51.01	51.80	50.19	50.44	50.44	0.02%	1,685,097
Nov 19, 2025	50.10	50.66	49.63	50.43	50.43	2.21%	1,528,465
Nov 18, 2025	48.62	49.98	48.50	49.34	49.34	0.86%	1,721,444
Nov 17, 2025	50.81	51.05	48.52	48.92	48.92	-4.12%	1,809,429
Nov 14, 2025	50.54	51.09	50.04	51.02	51.02	0.22%	1,187,377
Nov 13, 2025	51.89	52.20	50.60	50.91	50.91	-2.94%	1,645,864
Nov 12, 2025	52.86	53.76	52.42	52.45	52.00	-0.42%	1,301,525
Nov 11, 2025	52.65	53.28	52.21	52.67	52.22	0.11%	1,445,074
Nov 10, 2025	52.47	53.06	51.97	52.61	52.16	0.71%	1,515,599
Nov 7, 2025	50.95	52.26	50.57	52.24	51.79	1.93%	1,377,491
Nov 6, 2025	51.76	52.14	50.72	51.25	50.81	-1.21%	1,946,136
Nov 5, 2025	51.54	52.65	51.08	51.88	51.43	0.84%	1,211,935
Nov 4, 2025	51.36	51.95	50.79	51.45	51.01	-0.62%	1,051,892
Nov 3, 2025	51.85	51.99	51.00	51.77	51.33	-0.65%	1,247,445
Oct 31, 2025	51.62	52.23	51.21	52.11	51.66	0.33%	1,667,574
Oct 30, 2025	51.51	53.01	51.25	51.94	51.49	0.83%	1,387,149
Oct 29, 2025	52.02	52.54	51.22	51.51	51.07	-1.40%	1,714,244
Oct 28, 2025	52.91	52.91	51.55	52.24	51.79	-1.15%	1,926,896
Oct 27, 2025	53.64	54.00	52.76	52.85	52.40	-0.50%	3,065,712
Oct 24, 2025	52.52	53.69	52.24	53.12	52.66	2.78%	1,808,272
Oct 23, 2025	52.13	52.25	51.28	51.68	51.24	-0.02%	1,691,635
Oct 22, 2025	52.53	52.81	51.44	51.69	51.25	-1.92%	1,910,144