ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	48.85	49.43	48.64	49.06	49.06	-0.99%	917,583
May 14, 2025	49.88	49.88	49.36	49.55	49.12	-0.74%	934,969
May 13, 2025	49.58	50.21	49.18	49.92	49.49	0.93%	1,137,724
May 12, 2025	49.11	50.05	48.41	49.46	49.03	6.34%	2,659,293
May 9, 2025	46.89	47.12	46.44	46.51	46.11	-0.56%	959,393
May 8, 2025	46.07	47.04	45.85	46.77	46.36	3.04%	1,545,421
May 7, 2025	45.72	46.06	45.25	45.39	45.00	-	1,923,656
May 6, 2025	45.81	46.14	45.34	45.39	45.00	-2.39%	3,559,775
May 5, 2025	45.92	47.21	45.78	46.50	46.10	-0.24%	946,691
May 2, 2025	46.16	46.78	45.79	46.61	46.21	2.78%	1,869,731
May 1, 2025	44.94	45.86	44.55	45.35	44.96	0.85%	1,944,498
Apr 30, 2025	43.98	45.03	43.64	44.97	44.58	-0.64%	1,595,986
Apr 29, 2025	44.66	45.39	44.06	45.26	44.87	0.71%	1,486,922
Apr 28, 2025	45.34	45.41	44.41	44.94	44.55	0.22%	1,874,796
Apr 25, 2025	44.84	45.36	44.59	44.84	44.45	-0.91%	992,932
Apr 24, 2025	44.34	45.31	43.98	45.25	44.86	2.10%	1,628,645
Apr 23, 2025	44.25	46.57	44.03	44.32	43.94	2.76%	2,005,673
Apr 22, 2025	39.90	43.81	39.42	43.13	42.76	-1.12%	3,149,099
Apr 21, 2025	44.25	44.63	43.06	43.62	43.24	-1.49%	2,816,729
Apr 17, 2025	43.64	44.80	43.41	44.28	43.90	2.12%	1,796,682
Apr 16, 2025	43.72	44.43	42.77	43.36	42.98	-0.98%	977,992
Apr 15, 2025	43.03	44.42	43.03	43.79	43.41	2.07%	1,380,717
Apr 14, 2025	42.82	43.19	41.77	42.90	42.53	2.14%	1,410,748
Apr 11, 2025	41.68	42.41	40.74	42.00	41.64	-1.11%	1,873,040
Apr 10, 2025	44.46	44.56	41.34	42.47	42.10	-7.13%	2,416,267
Apr 9, 2025	41.22	46.41	39.43	45.73	45.33	8.44%	4,350,387
Apr 8, 2025	44.78	45.06	41.39	42.17	41.80	-1.13%	2,497,063
Apr 7, 2025	39.80	45.12	39.65	42.65	42.28	3.04%	6,208,861
Apr 4, 2025	41.70	41.96	39.32	41.39	41.03	-5.52%	3,582,607
Apr 3, 2025	47.50	47.80	43.69	43.81	43.43	-13.14%	3,190,744
Apr 2, 2025	48.58	50.49	48.58	50.44	50.00	1.94%	1,054,084
Apr 1, 2025	49.39	49.89	48.57	49.48	49.05	-0.76%	1,054,719
Mar 31, 2025	48.71	50.06	48.12	49.86	49.43	0.79%	1,229,677
Mar 28, 2025	50.09	50.41	48.79	49.47	49.04	-1.57%	1,478,902
Mar 27, 2025	50.60	51.01	49.66	50.26	49.82	-0.79%	1,135,414
Mar 26, 2025	51.16	51.99	50.43	50.66	50.22	-0.69%	968,337
Mar 25, 2025	50.83	51.85	50.69	51.01	50.57	0.37%	1,960,688
Mar 24, 2025	50.23	51.02	50.00	50.82	50.38	2.65%	1,496,174
Mar 21, 2025	49.16	49.73	48.53	49.51	49.08	-0.26%	12,259,958
Mar 20, 2025	48.83	50.24	48.70	49.64	49.21	0.61%	1,874,060
Mar 19, 2025	48.28	49.86	48.03	49.34	48.91	2.30%	1,349,370
Mar 18, 2025	48.56	48.95	47.92	48.23	47.81	-1.33%	1,875,727
Mar 17, 2025	48.37	49.27	47.99	48.88	48.46	0.51%	2,326,920
Mar 14, 2025	47.76	48.69	47.44	48.63	48.21	3.47%	1,583,320
Mar 13, 2025	48.03	48.35	46.88	47.00	46.59	-1.96%	1,287,292
Mar 12, 2025	48.40	48.64	47.59	47.94	47.52	1.29%	1,704,973
Mar 11, 2025	47.28	48.20	46.19	47.33	46.92	0.23%	2,180,728
Mar 10, 2025	48.95	49.16	46.56	47.22	46.81	-5.84%	2,908,182
Mar 7, 2025	50.27	50.28	48.47	50.15	49.71	-0.36%	1,876,685
Mar 6, 2025	50.85	51.08	49.72	50.33	49.89	-1.85%	1,579,814