Zions Bancorporation, National Association (ZION)

NASDAQ: ZION · Real-Time Price · USD

71.70

-0.07 (-0.10%)

At close: Aug 5, 2026, 4:00 PM EDT

71.28

-0.42 (-0.59%)

After-hours: Aug 5, 2026, 7:52 PM EDT

ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	72.14	72.40	71.46	71.70	71.70	-0.10%	1,459,855
Aug 4, 2026	70.63	72.69	70.61	71.77	71.77	1.31%	1,975,367
Aug 3, 2026	69.97	70.99	69.94	70.84	70.84	1.64%	2,231,239
Jul 31, 2026	68.76	70.19	68.76	69.70	69.70	0.35%	1,195,417
Jul 30, 2026	69.60	69.85	68.82	69.46	69.46	0.78%	1,267,474
Jul 29, 2026	69.08	69.86	68.63	68.92	68.92	-0.86%	1,670,892
Jul 28, 2026	68.83	69.69	68.59	69.52	69.52	1.46%	1,443,073
Jul 27, 2026	69.70	70.19	68.49	68.52	68.52	-1.11%	1,617,216
Jul 24, 2026	69.37	69.60	68.66	69.29	69.29	0.19%	1,253,478
Jul 23, 2026	68.81	69.20	68.33	69.16	69.16	-1.30%	1,869,598
Jul 22, 2026	69.05	70.23	68.37	70.07	70.07	1.48%	1,741,992
Jul 21, 2026	68.02	69.85	67.75	69.05	69.05	-3.95%	4,075,788
Jul 20, 2026	72.40	72.52	71.26	71.89	71.89	-0.53%	2,714,969
Jul 17, 2026	72.93	73.18	71.63	72.27	72.27	-1.42%	1,775,654
Jul 16, 2026	71.66	73.34	71.63	73.31	73.31	2.46%	1,517,755
Jul 15, 2026	70.63	71.95	70.51	71.55	71.55	1.60%	2,304,023
Jul 14, 2026	70.18	71.21	69.80	70.42	70.42	0.09%	1,451,839
Jul 13, 2026	70.63	71.09	69.84	70.36	70.36	-0.42%	1,694,088
Jul 10, 2026	70.39	70.86	69.98	70.66	70.66	0.91%	1,126,502
Jul 9, 2026	69.05	70.53	68.94	70.02	70.02	2.01%	1,803,441
Jul 8, 2026	70.61	70.61	68.02	68.64	68.64	-2.90%	2,031,393
Jul 7, 2026	70.84	71.17	70.44	70.69	70.69	0.13%	1,258,660
Jul 6, 2026	69.35	70.68	69.07	70.60	70.60	1.80%	1,360,544
Jul 2, 2026	71.00	71.26	68.65	69.35	69.35	-1.91%	1,731,100
Jul 1, 2026	69.41	70.88	68.86	70.70	70.70	2.18%	1,491,791
Jun 30, 2026	69.32	69.48	68.84	69.19	69.19	-0.47%	1,123,863
Jun 29, 2026	69.18	69.84	68.68	69.52	69.52	0.55%	1,359,767
Jun 26, 2026	69.52	69.60	68.31	69.14	69.14	-0.27%	1,837,095
Jun 25, 2026	68.48	69.80	68.48	69.33	69.33	1.51%	1,584,613
Jun 24, 2026	68.49	69.08	68.22	68.30	68.30	-0.28%	1,862,973
Jun 23, 2026	66.91	68.56	66.49	68.49	68.49	2.04%	2,426,664
Jun 22, 2026	66.40	67.50	66.16	67.12	67.12	1.44%	1,207,824
Jun 18, 2026	66.87	67.42	65.96	66.17	66.17	0.03%	2,642,286
Jun 17, 2026	66.66	67.69	65.55	66.15	66.15	-0.87%	3,201,075
Jun 16, 2026	66.67	67.37	66.32	66.73	66.73	0.69%	1,398,584
Jun 15, 2026	67.43	67.99	66.04	66.27	66.27	-1.46%	1,627,534
Jun 12, 2026	67.00	67.67	66.44	67.25	67.25	1.22%	1,773,105
Jun 11, 2026	66.31	66.88	65.58	66.44	66.44	0.94%	2,451,091
Jun 10, 2026	65.02	66.61	64.70	65.82	65.82	1.53%	2,448,302
Jun 9, 2026	63.83	65.38	63.64	64.83	64.83	2.50%	2,071,135
Jun 8, 2026	63.23	63.94	62.96	63.25	63.25	0.03%	1,637,563
Jun 5, 2026	63.10	63.67	62.95	63.23	63.23	0.29%	1,485,794
Jun 4, 2026	61.74	63.09	61.61	63.05	63.05	3.77%	1,268,607
Jun 3, 2026	61.79	61.94	60.61	60.76	60.76	-2.03%	1,196,607
Jun 2, 2026	60.90	62.20	60.90	62.02	62.02	1.54%	1,588,570
Jun 1, 2026	61.69	61.98	60.83	61.08	61.08	-2.19%	1,219,554
May 29, 2026	62.13	62.76	61.85	62.45	62.45	0.34%	1,986,903
May 28, 2026	62.38	62.38	61.59	62.24	62.24	-0.13%	1,297,378
May 27, 2026	62.84	63.29	62.01	62.32	62.32	-0.67%	1,223,907
May 26, 2026	62.31	63.39	62.22	62.74	62.74	1.00%	1,294,877