Zions Bancorporation, National Association (ZION)

NASDAQ: ZION · Real-Time Price · USD

63.17

+0.52 (0.83%)

At close: Oct 2, 2026, 4:00 PM EDT

63.17

0.00 (0.00%)

Pre-market: Oct 5, 2026, 7:08 AM EDT

ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	62.70	63.63	62.70	63.17	63.17	0.83%	1,292,505
Oct 1, 2026	62.13	62.75	60.76	62.65	62.65	-	1,891,319
Sep 30, 2026	62.76	63.23	62.46	62.65	62.65	0.06%	1,108,390
Sep 29, 2026	63.34	63.79	62.07	62.61	62.61	-0.92%	1,266,126
Sep 28, 2026	63.61	63.69	62.95	63.19	63.19	-1.00%	1,227,422
Sep 25, 2026	63.06	64.11	62.89	63.83	63.83	1.61%	1,237,215
Sep 24, 2026	62.88	63.13	62.30	62.82	62.82	0.27%	1,533,370
Sep 23, 2026	63.42	64.03	62.62	62.65	62.65	-1.57%	1,705,853
Sep 22, 2026	65.09	65.17	63.63	63.65	63.65	-2.05%	1,391,438
Sep 21, 2026	65.50	65.56	64.34	64.98	64.98	-0.38%	1,929,256
Sep 18, 2026	65.36	65.71	64.98	65.23	65.23	-0.72%	3,313,396
Sep 17, 2026	66.24	66.44	65.28	65.70	65.70	0.35%	1,630,734
Sep 16, 2026	67.73	67.88	64.13	65.47	65.47	-3.71%	2,312,699
Sep 15, 2026	69.33	69.75	67.38	67.99	67.99	-1.72%	3,044,326
Sep 14, 2026	69.16	70.13	68.95	69.18	69.18	0.63%	1,373,552
Sep 11, 2026	69.03	69.15	67.71	68.75	68.75	0.67%	887,382
Sep 10, 2026	68.00	68.33	67.25	68.29	68.29	0.26%	815,311
Sep 9, 2026	67.72	68.79	67.37	68.11	68.11	-0.38%	950,737
Sep 8, 2026	68.76	69.36	68.29	68.37	68.37	-1.44%	1,570,167
Sep 4, 2026	68.87	69.68	68.87	69.37	69.37	0.09%	820,618
Sep 3, 2026	68.23	69.59	68.23	69.31	69.31	1.90%	1,125,406
Sep 2, 2026	66.91	68.80	66.71	68.02	68.02	2.50%	1,172,953
Sep 1, 2026	66.66	67.47	66.17	66.36	66.36	-0.49%	1,224,157
Aug 31, 2026	67.87	67.96	66.65	66.69	66.69	-1.61%	1,456,958
Aug 28, 2026	68.20	68.50	67.60	67.78	67.78	-0.19%	909,123
Aug 27, 2026	67.77	68.00	67.04	67.91	67.91	-0.60%	763,127
Aug 26, 2026	67.88	68.63	67.71	68.32	68.32	1.11%	1,444,579
Aug 25, 2026	67.94	68.27	67.27	67.57	67.57	-0.44%	1,433,432
Aug 24, 2026	68.28	69.08	67.58	67.87	67.87	-0.40%	1,400,597
Aug 21, 2026	68.44	68.69	67.36	68.14	68.14	0.37%	1,398,077
Aug 20, 2026	67.97	68.75	67.55	67.89	67.89	-0.59%	1,398,333
Aug 19, 2026	70.92	71.05	68.16	68.29	68.29	-3.72%	2,293,414
Aug 18, 2026	71.94	72.30	70.89	70.93	70.93	-0.91%	1,206,151
Aug 17, 2026	72.20	72.59	71.46	71.58	71.58	-0.86%	1,256,332
Aug 14, 2026	71.61	72.54	71.38	72.20	72.20	0.82%	926,836
Aug 13, 2026	71.99	72.30	71.22	71.61	71.61	0.24%	1,395,663
Aug 12, 2026	71.28	71.96	71.07	71.92	71.44	1.30%	1,288,675
Aug 11, 2026	70.62	71.21	70.40	71.00	70.53	0.54%	840,183
Aug 10, 2026	70.05	70.75	69.75	70.62	70.15	0.43%	961,766
Aug 7, 2026	70.43	70.74	69.73	70.32	69.85	-0.37%	720,501
Aug 6, 2026	72.16	72.32	70.51	70.58	70.11	-1.56%	1,052,501
Aug 5, 2026	72.14	72.40	71.46	71.70	71.22	-0.10%	1,459,902
Aug 4, 2026	70.63	72.69	70.61	71.77	71.29	1.31%	1,975,367
Aug 3, 2026	69.97	70.99	69.94	70.84	70.37	1.64%	2,231,239
Jul 31, 2026	68.76	70.19	68.76	69.70	69.23	0.35%	1,195,417
Jul 30, 2026	69.60	69.85	68.82	69.46	69.00	0.78%	1,267,474
Jul 29, 2026	69.08	69.86	68.63	68.92	68.46	-0.86%	1,670,892
Jul 28, 2026	68.83	69.69	68.59	69.52	69.06	1.46%	1,443,073
Jul 27, 2026	69.70	70.19	68.49	68.52	68.06	-1.11%	1,617,216
Jul 24, 2026	69.37	69.60	68.66	69.29	68.83	0.19%	1,253,478