ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	59.41	59.92	58.77	59.13	59.13	-0.08%	1,515,553
Jan 26, 2026	59.07	59.68	58.74	59.18	59.18	0.17%	1,940,294
Jan 23, 2026	60.52	60.64	58.69	59.08	59.08	-3.20%	2,277,925
Jan 22, 2026	61.73	62.26	60.88	61.03	61.03	-0.89%	2,304,727
Jan 21, 2026	60.38	61.75	59.25	61.58	61.58	4.21%	3,803,783
Jan 20, 2026	58.91	60.27	58.75	59.09	59.09	-0.89%	2,921,244
Jan 16, 2026	59.46	60.32	59.32	59.62	59.62	0.18%	1,661,711
Jan 15, 2026	58.90	60.25	58.90	59.51	59.51	1.22%	1,509,807
Jan 14, 2026	58.27	59.16	58.00	58.79	58.79	0.46%	1,777,556
Jan 13, 2026	59.45	59.67	58.34	58.52	58.52	-1.42%	1,589,191
Jan 12, 2026	59.30	60.00	58.85	59.36	59.36	-1.44%	1,240,666
Jan 9, 2026	61.01	61.33	60.16	60.23	60.23	-0.97%	1,169,593
Jan 8, 2026	59.90	61.57	59.80	60.82	60.82	1.11%	1,285,700
Jan 7, 2026	60.86	61.16	59.73	60.15	60.15	-1.33%	1,026,548
Jan 6, 2026	60.28	61.20	59.92	60.96	60.96	1.08%	1,434,990
Jan 5, 2026	59.10	60.85	59.10	60.31	60.31	1.79%	1,613,938
Jan 2, 2026	58.62	59.60	57.90	59.25	59.25	1.21%	1,193,978
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