ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	67.94	68.27	67.27	67.57	67.57	-0.44%	1,406,031
Aug 24, 2026	68.28	69.08	67.58	67.87	67.87	-0.40%	1,237,787
Aug 21, 2026	68.44	68.69	67.36	68.14	68.14	0.37%	1,398,060
Aug 20, 2026	67.97	68.75	67.55	67.89	67.89	-0.59%	1,356,811
Aug 19, 2026	70.92	71.05	68.16	68.29	68.29	-3.72%	2,251,787
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%	1,160,290
Aug 14, 2026	71.61	72.54	71.38	72.20	72.20	0.82%	901,703
Aug 13, 2026	71.99	72.30	71.22	71.61	71.61	0.24%	1,395,658
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
Jul 23, 2026	68.81	69.20	68.33	69.16	68.70	-1.30%	1,869,598
Jul 22, 2026	69.05	70.23	68.37	70.07	69.60	1.48%	1,741,992
Jul 21, 2026	68.02	69.85	67.75	69.05	68.59	-3.95%	4,075,788
Jul 20, 2026	72.40	72.52	71.26	71.89	71.41	-0.53%	2,714,969
Jul 17, 2026	72.93	73.18	71.63	72.27	71.79	-1.42%	1,775,654
Jul 16, 2026	71.66	73.34	71.63	73.31	72.82	2.46%	1,517,755
Jul 15, 2026	70.63	71.95	70.51	71.55	71.07	1.60%	2,304,023
Jul 14, 2026	70.18	71.21	69.80	70.42	69.95	0.09%	1,451,839
Jul 13, 2026	70.63	71.09	69.84	70.36	69.89	-0.42%	1,694,088
Jul 10, 2026	70.39	70.86	69.98	70.66	70.19	0.91%	1,126,502
Jul 9, 2026	69.05	70.53	68.94	70.02	69.55	2.01%	1,803,441
Jul 8, 2026	70.61	70.61	68.02	68.64	68.18	-2.90%	2,031,393
Jul 7, 2026	70.84	71.17	70.44	70.69	70.22	0.13%	1,258,660
Jul 6, 2026	69.35	70.68	69.07	70.60	70.13	1.80%	1,360,544
Jul 2, 2026	71.00	71.26	68.65	69.35	68.89	-1.91%	1,731,100
Jul 1, 2026	69.41	70.88	68.86	70.70	70.23	2.18%	1,491,791
Jun 30, 2026	69.32	69.48	68.84	69.19	68.73	-0.47%	1,123,863
Jun 29, 2026	69.18	69.84	68.68	69.52	69.06	0.55%	1,359,767
Jun 26, 2026	69.52	69.60	68.31	69.14	68.68	-0.27%	1,837,095
Jun 25, 2026	68.48	69.80	68.48	69.33	68.87	1.51%	1,584,613
Jun 24, 2026	68.49	69.08	68.22	68.30	67.84	-0.28%	1,862,973
Jun 23, 2026	66.91	68.56	66.49	68.49	68.03	2.04%	2,426,664
Jun 22, 2026	66.40	67.50	66.16	67.12	66.67	1.44%	1,207,824
Jun 18, 2026	66.87	67.42	65.96	66.17	65.73	0.03%	2,642,286
Jun 17, 2026	66.66	67.69	65.55	66.15	65.71	-0.87%	3,201,075
Jun 16, 2026	66.67	67.37	66.32	66.73	66.28	0.69%	1,398,584
Jun 15, 2026	67.43	67.99	66.04	66.27	65.83	-1.46%	1,627,534