ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.75	57.00	55.16	55.40	55.40	-3.23%	1,995,136
Mar 26, 2026	56.51	57.42	56.49	57.25	57.25	0.09%	1,922,612
Mar 25, 2026	56.54	57.29	55.94	57.20	57.20	1.74%	2,391,249
Mar 24, 2026	54.64	56.59	54.64	56.22	56.22	2.13%	1,466,054
Mar 23, 2026	55.53	56.31	54.19	55.05	55.05	1.85%	2,450,961
Mar 20, 2026	54.29	54.56	53.47	54.05	54.05	-0.42%	2,810,333
Mar 19, 2026	53.32	54.54	52.70	54.28	54.28	1.23%	1,714,514
Mar 18, 2026	53.99	54.31	53.18	53.62	53.62	-0.74%	1,875,053
Mar 17, 2026	53.84	54.29	53.33	54.02	54.02	0.90%	1,161,311
Mar 16, 2026	53.48	54.36	53.48	53.54	53.54	0.83%	1,029,593
Mar 13, 2026	54.61	54.69	52.98	53.10	53.10	-2.10%	1,412,849
Mar 12, 2026	53.67	54.41	53.12	54.24	54.24	-1.11%	1,579,634
Mar 11, 2026	55.13	55.62	54.26	54.85	54.85	-1.03%	1,245,031
Mar 10, 2026	55.95	56.97	54.98	55.42	55.42	-0.65%	1,528,849
Mar 9, 2026	55.48	56.01	53.59	55.78	55.78	0.07%	2,026,667
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