Zions Bancorporation, National Association (ZION)

ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	59.99	61.76	59.25	61.26	61.26	1.78%	2,896,287
Feb 12, 2026	62.91	63.06	59.32	60.19	60.19	-4.32%	2,287,404
Feb 11, 2026	64.58	65.00	62.12	62.91	62.46	-1.83%	2,108,721
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
Jan 14, 2026	58.27	59.16	58.00	58.79	58.37	0.46%	1,777,558
Jan 13, 2026	59.45	59.67	58.34	58.52	58.10	-1.42%	1,589,200
Jan 12, 2026	59.30	60.00	58.85	59.36	58.94	-1.44%	1,240,666
Jan 9, 2026	61.01	61.33	60.16	60.23	59.80	-0.97%	1,169,940
Jan 8, 2026	59.90	61.57	59.80	60.82	60.38	1.11%	1,285,700
Jan 7, 2026	60.86	61.16	59.73	60.15	59.72	-1.33%	1,026,640
Jan 6, 2026	60.28	61.20	59.92	60.96	60.52	1.08%	1,436,115
Jan 5, 2026	59.10	60.85	59.10	60.31	59.88	1.79%	1,614,963
Jan 2, 2026	58.62	59.60	57.90	59.25	58.83	1.21%	1,194,024
Dec 31, 2025	58.89	58.99	58.31	58.54	58.12	-0.27%	1,129,025
Dec 30, 2025	58.94	59.00	58.48	58.70	58.28	-0.22%	973,417
Dec 29, 2025	59.50	59.66	58.51	58.83	58.41	-1.14%	1,154,411
Dec 26, 2025	59.49	59.64	59.11	59.51	59.08	-0.07%	751,037
Dec 24, 2025	59.25	59.82	59.01	59.55	59.12	0.49%	622,703
Dec 23, 2025	59.75	60.21	59.10	59.26	58.84	-1.58%	1,293,182
Dec 22, 2025	59.62	60.77	59.62	60.21	59.78	0.45%	1,818,733
Dec 19, 2025	59.60	60.14	59.31	59.94	59.51	0.64%	2,756,807
Dec 18, 2025	59.65	60.41	59.23	59.56	59.13	0.46%	1,436,455
Dec 17, 2025	59.33	59.88	58.62	59.29	58.87	-0.07%	2,254,282
Dec 16, 2025	59.40	60.00	58.75	59.33	58.91	0.31%	1,471,984
Dec 15, 2025	59.46	59.99	58.87	59.15	58.72	0.26%	1,100,815
Dec 12, 2025	59.76	59.86	58.62	58.99	58.57	-0.71%	1,126,160
Dec 11, 2025	58.58	59.94	58.07	59.41	58.99	0.97%	1,627,789
Dec 10, 2025	56.44	59.19	56.15	58.84	58.42	4.88%	2,686,120
Dec 9, 2025	55.55	57.00	55.44	56.10	55.70	0.84%	1,544,663
Dec 8, 2025	55.45	56.00	55.31	55.63	55.23	0.32%	1,224,413
Dec 5, 2025	55.40	56.06	55.30	55.45	55.05	-0.50%	1,422,827
Dec 4, 2025	54.67	55.84	54.61	55.73	55.33	1.66%	996,763
Dec 3, 2025	54.12	55.06	53.96	54.82	54.43	1.41%	1,229,669

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.