Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
53.42
+0.30 (0.57%)
Oct 27, 2025, 12:37 PM EDT - Market open
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 53.64 | 54.00 | 53.34 | 53.67 | - | 1.04% | 937,800 |
| Oct 24, 2025 | 52.52 | 53.69 | 52.24 | 53.12 | 53.12 | 2.78% | 1,808,272 |
| Oct 23, 2025 | 52.13 | 52.25 | 51.28 | 51.68 | 51.68 | -0.02% | 1,691,635 |
| Oct 22, 2025 | 52.53 | 52.81 | 51.44 | 51.69 | 51.69 | -1.92% | 1,910,144 |
| Oct 21, 2025 | 52.51 | 53.99 | 52.10 | 52.70 | 52.70 | 1.39% | 3,848,294 |
| Oct 20, 2025 | 50.54 | 52.14 | 49.82 | 51.98 | 51.98 | 4.65% | 5,946,676 |
| Oct 17, 2025 | 49.04 | 50.04 | 47.77 | 49.67 | 49.67 | 5.84% | 8,968,361 |
| Oct 16, 2025 | 51.12 | 52.56 | 46.19 | 46.93 | 46.93 | -13.14% | 10,742,315 |
| Oct 15, 2025 | 55.36 | 55.62 | 53.55 | 54.03 | 54.03 | -2.24% | 1,526,140 |
| Oct 14, 2025 | 53.32 | 55.81 | 53.32 | 55.27 | 55.27 | 2.66% | 1,411,924 |
| Oct 13, 2025 | 53.43 | 53.97 | 53.06 | 53.84 | 53.84 | 2.85% | 1,412,523 |
| Oct 10, 2025 | 56.07 | 56.24 | 52.27 | 52.35 | 52.35 | -6.23% | 1,295,248 |
| Oct 9, 2025 | 56.32 | 56.47 | 55.68 | 55.83 | 55.83 | -0.48% | 1,342,776 |
| Oct 8, 2025 | 56.91 | 57.40 | 55.98 | 56.10 | 56.10 | -1.08% | 1,227,299 |
| Oct 7, 2025 | 56.96 | 57.30 | 56.37 | 56.71 | 56.71 | -0.28% | 1,307,247 |
| Oct 6, 2025 | 57.33 | 58.54 | 56.61 | 56.87 | 56.87 | -0.11% | 1,766,949 |
| Oct 3, 2025 | 56.77 | 57.45 | 56.45 | 56.93 | 56.93 | 0.96% | 1,162,870 |
| Oct 2, 2025 | 56.17 | 56.59 | 55.52 | 56.39 | 56.39 | -0.16% | 1,227,455 |
| Oct 1, 2025 | 56.44 | 56.76 | 55.99 | 56.48 | 56.48 | -0.18% | 1,135,837 |
| Sep 30, 2025 | 57.00 | 57.30 | 55.42 | 56.58 | 56.58 | -0.74% | 1,628,771 |
| Sep 29, 2025 | 57.91 | 57.91 | 56.68 | 57.00 | 57.00 | -0.94% | 1,212,834 |
| Sep 26, 2025 | 57.67 | 58.17 | 57.03 | 57.54 | 57.54 | 0.42% | 1,143,645 |
| Sep 25, 2025 | 56.43 | 57.47 | 56.08 | 57.30 | 57.30 | 0.69% | 1,590,967 |
| Sep 24, 2025 | 57.37 | 57.96 | 56.67 | 56.91 | 56.91 | -0.66% | 1,558,253 |
| Sep 23, 2025 | 57.19 | 58.48 | 56.97 | 57.29 | 57.29 | 0.35% | 1,794,366 |
| Sep 22, 2025 | 58.18 | 58.55 | 56.72 | 57.09 | 57.09 | -2.74% | 1,814,155 |
| Sep 19, 2025 | 59.40 | 59.40 | 58.23 | 58.70 | 58.70 | -0.76% | 3,450,966 |
| Sep 18, 2025 | 57.94 | 59.23 | 57.61 | 59.15 | 59.15 | 2.87% | 1,257,286 |
| Sep 17, 2025 | 56.62 | 58.85 | 56.53 | 57.50 | 57.50 | 1.77% | 1,404,285 |
| Sep 16, 2025 | 57.11 | 57.26 | 55.53 | 56.50 | 56.50 | -1.00% | 1,310,819 |
| Sep 15, 2025 | 58.49 | 58.74 | 57.06 | 57.07 | 57.07 | -2.31% | 1,484,724 |
| Sep 12, 2025 | 58.26 | 58.76 | 57.97 | 58.42 | 58.42 | 0.27% | 1,343,046 |
| Sep 11, 2025 | 58.11 | 58.31 | 57.32 | 58.26 | 58.26 | 0.48% | 1,633,917 |
| Sep 10, 2025 | 57.12 | 58.02 | 56.48 | 57.98 | 57.98 | 1.90% | 2,099,331 |
| Sep 9, 2025 | 56.84 | 57.28 | 56.40 | 56.90 | 56.90 | -0.21% | 1,011,738 |
| Sep 8, 2025 | 56.64 | 57.12 | 55.93 | 57.02 | 57.02 | 0.88% | 1,733,611 |
| Sep 5, 2025 | 58.45 | 58.79 | 56.19 | 56.52 | 56.52 | -2.74% | 1,643,713 |
| Sep 4, 2025 | 57.57 | 58.19 | 57.27 | 58.11 | 58.11 | 1.20% | 994,241 |
| Sep 3, 2025 | 57.34 | 58.07 | 56.60 | 57.42 | 57.42 | 0.21% | 784,909 |
| Sep 2, 2025 | 57.11 | 57.54 | 56.39 | 57.30 | 57.30 | -1.22% | 913,625 |
| Aug 29, 2025 | 57.79 | 58.46 | 57.68 | 58.01 | 58.01 | 0.34% | 1,190,731 |
| Aug 28, 2025 | 58.33 | 58.40 | 57.39 | 57.82 | 57.82 | -0.32% | 1,184,510 |
| Aug 27, 2025 | 56.64 | 58.03 | 56.60 | 58.00 | 58.00 | 2.08% | 2,001,652 |
| Aug 26, 2025 | 55.76 | 56.98 | 55.70 | 56.82 | 56.82 | 1.63% | 1,254,168 |
| Aug 25, 2025 | 55.60 | 55.98 | 55.45 | 55.91 | 55.91 | 0.09% | 1,311,512 |
| Aug 22, 2025 | 53.83 | 56.08 | 53.83 | 55.86 | 55.86 | 4.41% | 1,594,506 |
| Aug 21, 2025 | 53.33 | 53.65 | 53.02 | 53.50 | 53.50 | -0.52% | 1,067,731 |
| Aug 20, 2025 | 53.19 | 53.90 | 52.87 | 53.78 | 53.78 | 1.20% | 1,247,588 |
| Aug 19, 2025 | 53.04 | 53.74 | 52.88 | 53.14 | 53.14 | -0.24% | 1,205,203 |
| Aug 18, 2025 | 52.51 | 53.29 | 52.36 | 53.27 | 53.27 | 1.14% | 1,073,135 |