Zions Bancorporation, National Association (ZION)

ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	55.48	55.48	53.59	55.39	-	-0.63%	1,015,192
Mar 6, 2026	55.15	56.02	54.20	55.74	55.74	-3.03%	1,621,762
Mar 5, 2026	57.44	57.83	56.59	57.48	57.48	-1.27%	1,979,608
Mar 4, 2026	57.74	58.49	57.39	58.22	58.22	0.99%	1,416,485
Mar 3, 2026	57.11	58.22	55.85	57.65	57.65	-0.84%	1,106,340
Mar 2, 2026	57.28	58.69	56.14	58.14	58.14	1.50%	1,680,709
Feb 27, 2026	60.25	60.36	56.44	57.28	57.28	-7.09%	3,410,491
Feb 26, 2026	61.00	62.16	60.74	61.65	61.65	2.07%	1,406,052
Feb 25, 2026	60.07	60.73	59.70	60.40	60.40	2.03%	1,248,052
Feb 24, 2026	59.18	59.53	58.16	59.20	59.20	-0.17%	2,038,827
Feb 23, 2026	62.18	62.58	58.92	59.30	59.30	-5.12%	2,167,213
Feb 20, 2026	61.44	62.53	60.86	62.50	62.50	1.66%	2,372,116
Feb 19, 2026	62.04	62.35	60.46	61.48	61.48	-0.90%	1,849,954
Feb 18, 2026	61.52	62.84	61.52	62.04	62.04	0.83%	2,047,585
Feb 17, 2026	61.31	62.78	60.96	61.53	61.53	0.44%	1,791,101
Feb 13, 2026	59.99	61.76	59.25	61.26	61.26	1.78%	2,896,301
Feb 12, 2026	62.91	63.06	59.32	60.19	60.19	-4.32%	2,287,454
Feb 11, 2026	64.58	65.00	62.12	62.91	62.46	-1.83%	2,108,828
Feb 10, 2026	64.69	65.73	63.50	64.08	63.62	-1.66%	1,681,564
Feb 9, 2026	64.64	65.78	64.64	65.16	64.69	-0.20%	1,969,979
Feb 6, 2026	64.80	66.18	64.50	65.29	64.82	1.82%	2,251,888
Feb 5, 2026	63.80	64.75	63.31	64.12	63.66	0.49%	2,995,962
Feb 4, 2026	62.81	64.87	62.49	63.81	63.35	2.33%	2,933,529
Feb 3, 2026	61.06	62.49	61.02	62.36	61.91	2.25%	1,741,407
Feb 2, 2026	59.91	61.34	59.70	60.99	60.55	1.80%	2,067,008
Jan 30, 2026	59.31	60.35	58.83	59.91	59.48	0.81%	2,641,550
Jan 29, 2026	58.88	59.52	58.24	59.43	59.00	1.89%	1,419,204
Jan 28, 2026	59.09	59.21	57.77	58.33	57.91	-1.35%	2,074,099
Jan 27, 2026	59.41	59.92	58.77	59.13	58.71	-0.08%	1,515,558
Jan 26, 2026	59.07	59.68	58.74	59.18	58.76	0.17%	1,940,735
Jan 23, 2026	60.52	60.64	58.69	59.08	58.66	-3.20%	2,277,925
Jan 22, 2026	61.73	62.26	60.88	61.03	60.59	-0.89%	2,525,239
Jan 21, 2026	60.38	61.75	59.25	61.58	61.14	4.21%	3,804,853
Jan 20, 2026	58.91	60.27	58.75	59.09	58.67	-0.89%	2,940,862
Jan 16, 2026	59.46	60.32	59.32	59.62	59.19	0.18%	1,712,102
Jan 15, 2026	58.90	60.25	58.90	59.51	59.08	1.22%	1,511,121
Jan 14, 2026	58.27	59.16	58.00	58.79	58.37	0.46%	1,777,558
Jan 13, 2026	59.45	59.67	58.34	58.52	58.10	-1.42%	1,589,200
Jan 12, 2026	59.30	60.00	58.85	59.36	58.94	-1.44%	1,240,666
Jan 9, 2026	61.01	61.33	60.16	60.23	59.80	-0.97%	1,169,940
Jan 8, 2026	59.90	61.57	59.80	60.82	60.38	1.11%	1,285,700
Jan 7, 2026	60.86	61.16	59.73	60.15	59.72	-1.33%	1,026,640
Jan 6, 2026	60.28	61.20	59.92	60.96	60.52	1.08%	1,436,115
Jan 5, 2026	59.10	60.85	59.10	60.31	59.88	1.79%	1,614,963
Jan 2, 2026	58.62	59.60	57.90	59.25	58.83	1.21%	1,194,024
Dec 31, 2025	58.89	58.99	58.31	58.54	58.12	-0.27%	1,129,025
Dec 30, 2025	58.94	59.00	58.48	58.70	58.28	-0.22%	973,417
Dec 29, 2025	59.50	59.66	58.51	58.83	58.41	-1.14%	1,154,411
Dec 26, 2025	59.49	59.64	59.11	59.51	59.08	-0.07%	751,037
Dec 24, 2025	59.25	59.82	59.01	59.55	59.12	0.49%	622,703

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.