ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	58.73	59.17	58.10	58.66	58.66	-0.29%	931,747
Nov 19, 2024	58.10	59.14	57.91	58.83	58.83	-0.61%	1,101,215
Nov 18, 2024	59.91	59.91	59.11	59.19	59.19	-0.54%	687,101
Nov 15, 2024	59.78	60.23	58.63	59.51	59.51	-0.15%	1,095,824
Nov 14, 2024	59.99	60.63	59.16	59.60	59.60	-1.01%	952,850
Nov 13, 2024	60.00	61.80	59.66	60.21	59.78	0.87%	1,419,808
Nov 12, 2024	59.47	60.43	59.16	59.69	59.26	-0.61%	927,228
Nov 11, 2024	59.46	61.08	59.00	60.06	59.63	3.31%	1,438,437
Nov 8, 2024	57.53	58.48	57.34	58.13	57.71	1.01%	1,206,096
Nov 7, 2024	59.54	59.99	57.26	57.55	57.14	-4.64%	2,441,542
Nov 6, 2024	56.12	60.41	55.58	60.35	59.92	16.01%	3,936,142
Nov 5, 2024	51.56	52.33	51.00	52.02	51.65	1.68%	1,019,755
Nov 4, 2024	51.33	51.80	50.24	51.16	50.79	-0.54%	1,102,366
Nov 1, 2024	52.28	52.94	51.40	51.44	51.07	-1.19%	938,480
Oct 31, 2024	52.72	53.13	52.06	52.06	51.69	-1.64%	938,867
Oct 30, 2024	52.03	53.85	52.03	52.93	52.55	1.53%	1,310,205
Oct 29, 2024	52.32	52.51	51.79	52.13	51.76	-0.72%	1,073,756
Oct 28, 2024	51.84	52.81	51.27	52.51	52.13	2.28%	1,099,299
Oct 25, 2024	52.55	52.65	51.16	51.34	50.97	-1.61%	1,003,597
Oct 24, 2024	52.00	52.41	51.61	52.18	51.81	0.56%	1,296,967
Oct 23, 2024	52.19	52.61	51.16	51.89	51.52	-1.18%	1,713,779
Oct 22, 2024	51.58	53.07	51.28	52.51	52.13	6.21%	4,249,810
Oct 21, 2024	51.23	51.61	49.33	49.44	49.09	-3.53%	3,001,276
Oct 18, 2024	50.94	51.45	50.70	51.25	50.88	0.43%	1,502,962
Oct 17, 2024	50.94	51.55	50.63	51.03	50.66	-0.08%	1,095,816
Oct 16, 2024	51.00	51.82	50.63	51.07	50.70	1.13%	1,679,901
Oct 15, 2024	50.28	51.70	49.82	50.50	50.14	0.84%	1,507,320
Oct 14, 2024	50.04	50.42	49.57	50.08	49.72	0.22%	906,142
Oct 11, 2024	48.54	50.27	48.54	49.97	49.61	3.52%	1,217,183
Oct 10, 2024	47.83	48.35	47.46	48.27	47.92	0.12%	1,042,753
Oct 9, 2024	47.38	48.34	47.15	48.21	47.87	2.10%	859,686
Oct 8, 2024	47.47	47.80	47.18	47.22	46.88	-0.46%	884,351
Oct 7, 2024	47.53	47.94	46.99	47.44	47.10	-0.88%	827,568
Oct 4, 2024	47.03	48.61	46.98	47.86	47.52	3.62%	1,538,117
Oct 3, 2024	45.50	46.20	44.96	46.19	45.86	1.09%	1,068,316
Oct 2, 2024	45.50	46.55	45.19	45.69	45.36	0.20%	1,210,300
Oct 1, 2024	46.70	46.76	45.08	45.60	45.27	-3.43%	1,227,671
Sep 30, 2024	46.70	47.63	46.38	47.22	46.88	1.64%	1,236,206
Sep 27, 2024	46.74	46.86	45.95	46.46	46.13	0.30%	981,826
Sep 26, 2024	46.29	46.57	45.76	46.32	45.99	1.42%	1,032,508
Sep 25, 2024	46.98	47.09	45.63	45.67	45.34	-2.89%	1,555,876
Sep 24, 2024	47.70	47.93	46.82	47.03	46.69	-0.57%	1,153,665
Sep 23, 2024	48.02	48.45	47.21	47.30	46.96	-1.44%	1,103,378
Sep 20, 2024	48.13	48.28	47.51	47.99	47.65	-0.95%	2,664,575
Sep 19, 2024	47.97	48.67	47.49	48.45	48.10	3.06%	2,236,062
Sep 18, 2024	47.11	48.47	46.65	47.01	46.67	0.19%	1,443,754
Sep 17, 2024	47.08	48.08	46.67	46.92	46.58	0.36%	1,495,747
Sep 16, 2024	46.41	47.02	46.41	46.75	46.42	0.56%	928,874
Sep 13, 2024	45.90	46.52	45.57	46.49	46.16	3.06%	1,476,456
Sep 12, 2024	45.22	45.50	44.72	45.11	44.79	0.13%	1,458,340
Sep 11, 2024	45.30	45.45	43.72	45.05	44.73	-1.59%	1,463,828
Sep 10, 2024	45.69	45.85	44.34	45.78	45.45	0.53%	1,856,402
Sep 9, 2024	45.33	45.86	44.95	45.54	45.21	1.13%	1,680,401
Sep 6, 2024	46.24	46.54	44.88	45.03	44.71	-2.43%	2,260,802
Sep 5, 2024	47.88	47.94	46.03	46.15	45.82	-2.41%	2,233,478
Sep 4, 2024	48.44	48.76	47.15	47.29	46.95	-2.78%	1,618,425
Sep 3, 2024	48.99	49.57	48.30	48.64	48.29	-1.86%	1,476,280
Aug 30, 2024	49.50	49.67	48.85	49.56	49.21	0.67%	1,046,768
Aug 29, 2024	49.61	49.87	48.52	49.23	48.88	-0.10%	789,075
Aug 28, 2024	48.48	49.46	48.47	49.28	48.93	1.09%	895,315
Aug 27, 2024	48.57	48.92	48.36	48.75	48.40	-0.65%	790,622
Aug 26, 2024	50.24	50.37	48.99	49.07	48.72	-1.68%	1,043,420
Aug 23, 2024	48.00	50.86	47.94	49.91	49.55	4.68%	2,068,723
Aug 22, 2024	47.23	47.76	47.06	47.68	47.34	1.30%	1,155,559
Aug 21, 2024	46.20	47.08	46.09	47.07	46.73	1.53%	1,713,487
Aug 20, 2024	46.76	46.76	46.28	46.36	46.03	-1.36%	1,461,674
Aug 19, 2024	46.61	47.10	46.33	47.00	46.66	0.88%	1,446,733
Aug 16, 2024	45.75	46.62	45.75	46.59	46.26	1.00%	1,072,865
Aug 15, 2024	45.89	46.42	45.89	46.13	45.80	1.72%	1,877,340
Aug 14, 2024	46.01	46.01	44.95	45.35	44.63	-0.85%	1,762,142
Aug 13, 2024	45.87	45.95	45.04	45.74	45.01	0.55%	1,623,397
Aug 12, 2024	46.56	47.61	45.34	45.49	44.77	-1.00%	1,935,619
Aug 9, 2024	46.15	46.49	45.83	45.95	45.22	-0.45%	1,192,638
Aug 8, 2024	46.57	46.57	45.74	46.16	45.43	1.45%	1,100,421
Aug 7, 2024	47.34	47.52	45.46	45.50	44.78	-1.30%	1,169,236
Aug 6, 2024	46.10	47.00	45.81	46.10	45.37	0.17%	1,509,365
Aug 5, 2024	44.14	46.44	43.51	46.02	45.29	-1.62%	2,522,698
Aug 2, 2024	47.21	47.21	44.94	46.78	46.04	-3.78%	3,199,429
Aug 1, 2024	51.62	51.81	48.24	48.62	47.85	-5.90%	2,520,440
Jul 31, 2024	51.84	52.85	51.09	51.67	50.85	-0.46%	1,979,724
Jul 30, 2024	51.91	52.20	51.27	51.91	51.08	0.19%	2,166,357
Jul 29, 2024	52.54	52.66	51.41	51.81	50.99	-0.92%	1,036,804
Jul 26, 2024	51.95	52.49	51.58	52.29	51.46	0.95%	1,404,746
Jul 25, 2024	50.63	52.43	50.50	51.80	50.98	1.61%	2,036,299
Jul 24, 2024	52.03	52.68	50.87	50.98	50.17	-2.95%	2,351,794
Jul 23, 2024	53.32	53.32	50.94	52.53	51.69	6.16%	3,161,591
Jul 22, 2024	48.66	49.71	48.42	49.48	48.69	1.02%	2,533,859
Jul 19, 2024	49.21	49.61	48.65	48.98	48.20	-0.47%	2,543,979
Jul 18, 2024	49.84	51.13	48.97	49.21	48.43	-2.63%	2,141,237
Jul 17, 2024	49.48	51.24	49.48	50.54	49.74	0.64%	1,956,823
Jul 16, 2024	48.54	50.24	48.34	50.22	49.42	4.10%	2,170,809
Jul 15, 2024	48.02	48.68	47.90	48.24	47.47	2.14%	1,606,505
Jul 12, 2024	47.44	47.67	47.02	47.23	46.48	-0.40%	1,394,776
Jul 11, 2024	46.26	47.65	46.12	47.42	46.67	4.54%	2,309,220
Jul 10, 2024	43.97	45.41	43.79	45.36	44.64	3.30%	2,407,754
Jul 9, 2024	42.47	43.98	42.33	43.91	43.21	3.10%	1,350,614
Jul 8, 2024	43.10	43.25	42.52	42.59	41.91	0.24%	1,264,749
Jul 5, 2024	43.37	43.46	42.36	42.49	41.81	-2.43%	1,945,381
Jul 3, 2024	43.85	44.08	43.51	43.55	42.86	-0.96%	1,178,275
Jul 2, 2024	43.23	43.98	43.14	43.97	43.27	1.50%	1,203,315