Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
56.30
+0.65 (1.17%)
At close: Jul 10, 2025, 4:00 PM
56.42
+0.12 (0.21%)
After-hours: Jul 10, 2025, 4:04 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 55.76 | 56.57 | 55.57 | 56.30 | 56.30 | 1.17% | 2,220,863 |
| Jul 9, 2025 | 56.23 | 56.23 | 55.23 | 55.65 | 55.65 | 0.18% | 1,060,912 |
| Jul 8, 2025 | 55.46 | 56.01 | 55.21 | 55.55 | 55.55 | 0.71% | 1,739,626 |
| Jul 7, 2025 | 55.15 | 55.97 | 54.75 | 55.16 | 55.16 | -0.61% | 1,550,740 |
| Jul 3, 2025 | 55.09 | 55.93 | 54.65 | 55.50 | 55.50 | 1.33% | 1,082,797 |
| Jul 2, 2025 | 53.84 | 54.80 | 53.59 | 54.77 | 54.77 | 1.90% | 1,421,069 |
| Jul 1, 2025 | 51.75 | 54.54 | 51.36 | 53.75 | 53.75 | 3.48% | 1,965,206 |
| Jun 30, 2025 | 51.71 | 52.32 | 51.71 | 51.94 | 51.94 | 0.91% | 1,174,813 |
| Jun 27, 2025 | 51.48 | 51.87 | 51.17 | 51.47 | 51.47 | 0.14% | 1,556,881 |
| Jun 26, 2025 | 50.14 | 51.49 | 50.14 | 51.40 | 51.40 | 2.53% | 1,022,286 |
| Jun 25, 2025 | 50.17 | 50.27 | 49.73 | 50.13 | 50.13 | 0.08% | 662,907 |
| Jun 24, 2025 | 49.99 | 50.79 | 49.70 | 50.09 | 50.09 | 1.25% | 986,004 |
| Jun 23, 2025 | 48.19 | 49.56 | 48.06 | 49.47 | 49.47 | 1.83% | 1,208,005 |
| Jun 20, 2025 | 48.67 | 48.93 | 48.26 | 48.58 | 48.58 | 0.52% | 1,483,689 |
| Jun 18, 2025 | 47.21 | 48.71 | 47.21 | 48.33 | 48.33 | 2.22% | 1,601,690 |
| Jun 17, 2025 | 47.43 | 48.11 | 47.17 | 47.28 | 47.28 | -1.19% | 1,590,474 |
| Jun 16, 2025 | 48.02 | 48.47 | 47.74 | 47.85 | 47.85 | 0.89% | 1,119,909 |
| Jun 13, 2025 | 48.03 | 48.19 | 47.23 | 47.43 | 47.43 | -2.65% | 1,093,132 |
| Jun 12, 2025 | 48.60 | 48.77 | 47.84 | 48.72 | 48.72 | -0.39% | 987,380 |
| Jun 11, 2025 | 50.08 | 50.28 | 48.75 | 48.91 | 48.91 | -1.79% | 1,500,300 |
| Jun 10, 2025 | 49.48 | 50.04 | 49.30 | 49.80 | 49.80 | 1.01% | 934,602 |
| Jun 9, 2025 | 49.49 | 49.79 | 49.18 | 49.30 | 49.30 | 0.04% | 887,260 |
| Jun 6, 2025 | 48.50 | 49.30 | 48.38 | 49.28 | 49.28 | 3.36% | 1,078,540 |
| 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 |