Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
49.28
+1.60 (3.36%)
At close: Jun 6, 2025, 4:00 PM
49.61
+0.33 (0.67%)
After-hours: Jun 6, 2025, 6:20 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 48.50 | 49.30 | 48.38 | 49.28 | 49.28 | 3.36% | 1,078,526 |
| Jun 5, 2025 | 47.60 | 48.00 | 47.21 | 47.68 | 47.68 | 0.21% | 827,668 |
| Jun 4, 2025 | 48.17 | 48.52 | 47.57 | 47.58 | 47.58 | -1.39% | 739,811 |
| Jun 3, 2025 | 46.72 | 48.29 | 46.72 | 48.25 | 48.25 | 2.77% | 1,584,024 |
| Jun 2, 2025 | 47.24 | 47.24 | 46.09 | 46.95 | 46.95 | -0.87% | 1,352,043 |
| May 30, 2025 | 47.57 | 47.65 | 47.07 | 47.36 | 47.36 | -0.78% | 1,410,872 |
| May 29, 2025 | 47.28 | 47.75 | 46.89 | 47.73 | 47.73 | 1.70% | 1,421,538 |
| May 28, 2025 | 47.69 | 47.90 | 46.90 | 46.93 | 46.93 | -1.63% | 975,918 |
| May 27, 2025 | 47.28 | 47.71 | 46.50 | 47.71 | 47.71 | 2.43% | 935,411 |
| May 23, 2025 | 45.73 | 46.83 | 45.52 | 46.58 | 46.58 | -0.81% | 1,350,474 |
| May 22, 2025 | 46.43 | 47.38 | 46.33 | 46.96 | 46.96 | 0.69% | 1,635,570 |
| May 21, 2025 | 47.98 | 48.16 | 46.60 | 46.64 | 46.64 | -4.09% | 1,419,398 |
| May 20, 2025 | 49.11 | 49.11 | 48.41 | 48.63 | 48.63 | -0.92% | 797,841 |
| May 19, 2025 | 48.57 | 49.14 | 48.45 | 49.08 | 49.08 | -0.28% | 1,183,206 |
| May 16, 2025 | 49.18 | 49.53 | 48.74 | 49.22 | 49.22 | 0.33% | 759,700 |
| May 15, 2025 | 48.85 | 49.43 | 48.64 | 49.06 | 49.06 | -0.99% | 935,336 |
| 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 |