ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	60.88	61.14	59.74	60.83	60.83	0.05%	1,245,953
May 11, 2026	62.71	62.81	60.64	60.80	60.80	-2.72%	2,092,524
May 8, 2026	62.98	63.15	62.07	62.50	62.50	-0.37%	1,316,685
May 7, 2026	63.95	64.37	62.58	62.73	62.73	-1.97%	1,381,064
May 6, 2026	63.81	64.79	63.81	63.99	63.99	1.36%	2,244,062
May 5, 2026	62.43	63.30	62.19	63.13	63.13	1.64%	1,249,208
May 4, 2026	62.96	63.21	61.76	62.11	62.11	-1.82%	1,283,386
May 1, 2026	63.38	63.91	62.41	63.26	63.26	-0.25%	1,331,388
Apr 30, 2026	62.56	63.80	62.27	63.42	63.42	1.34%	1,390,389
Apr 29, 2026	63.09	63.35	62.11	62.58	62.58	-0.95%	1,450,776
Apr 28, 2026	63.14	63.50	62.90	63.18	63.18	0.91%	1,455,368
Apr 27, 2026	61.39	63.01	61.14	62.61	62.61	2.07%	1,429,385
Apr 24, 2026	62.63	62.97	61.05	61.34	61.34	-2.06%	1,467,551
Apr 23, 2026	62.15	62.79	61.56	62.63	62.63	1.11%	1,513,547
Apr 22, 2026	62.39	62.65	61.69	61.94	61.94	-0.13%	1,468,785
Apr 21, 2026	62.70	63.72	61.32	62.02	62.02	-1.63%	2,608,044
Apr 20, 2026	62.31	63.75	62.04	63.05	63.05	0.51%	2,224,207
Apr 17, 2026	62.22	63.39	62.03	62.73	62.73	1.93%	1,602,404
Apr 16, 2026	61.72	62.17	61.50	61.54	61.54	-0.50%	897,003
Apr 15, 2026	61.92	62.47	61.34	61.85	61.85	0.26%	1,655,544
Apr 14, 2026	61.51	62.11	60.91	61.69	61.69	0.26%	1,652,674
Apr 13, 2026	60.57	61.67	60.22	61.53	61.53	0.79%	1,377,402
Apr 10, 2026	61.62	61.79	60.81	61.05	61.05	-1.17%	1,195,637
Apr 9, 2026	60.79	62.17	60.61	61.77	61.77	1.26%	1,344,758
Apr 8, 2026	60.64	61.76	60.57	61.00	61.00	3.23%	2,018,744
Apr 7, 2026	58.97	59.33	58.73	59.09	59.09	0.20%	1,577,373
Apr 6, 2026	58.10	59.07	58.00	58.97	58.97	1.45%	1,055,435
Apr 2, 2026	57.02	58.35	56.77	58.13	58.13	-0.22%	1,364,274
Apr 1, 2026	58.19	58.94	57.95	58.26	58.26	1.11%	1,338,040
Mar 31, 2026	56.69	58.12	56.31	57.62	57.62	3.65%	2,054,012
Mar 30, 2026	55.85	56.23	55.11	55.59	55.59	0.34%	1,558,829
Mar 27, 2026	56.75	57.00	55.16	55.40	55.40	-3.23%	2,028,507
Mar 26, 2026	56.51	57.42	56.49	57.25	57.25	0.09%	1,924,482
Mar 25, 2026	56.54	57.29	55.94	57.20	57.20	1.74%	2,391,250
Mar 24, 2026	54.64	56.59	54.64	56.22	56.22	2.13%	1,516,061
Mar 23, 2026	55.53	56.31	54.19	55.05	55.05	1.85%	2,453,012
Mar 20, 2026	54.29	54.56	53.47	54.05	54.05	-0.42%	2,810,333
Mar 19, 2026	53.32	54.54	52.70	54.28	54.28	1.23%	1,714,746
Mar 18, 2026	53.99	54.31	53.18	53.62	53.62	-0.74%	1,951,771
Mar 17, 2026	53.84	54.29	53.33	54.02	54.02	0.90%	1,161,316
Mar 16, 2026	53.48	54.36	53.48	53.54	53.54	0.83%	1,029,595
Mar 13, 2026	54.61	54.69	52.98	53.10	53.10	-2.10%	1,412,889
Mar 12, 2026	53.67	54.41	53.12	54.24	54.24	-1.11%	1,579,725
Mar 11, 2026	55.13	55.62	54.26	54.85	54.85	-1.03%	1,245,185
Mar 10, 2026	55.95	56.97	54.98	55.42	55.42	-0.65%	1,613,293
Mar 9, 2026	55.48	56.01	53.59	55.78	55.78	0.07%	2,027,595
Mar 6, 2026	55.15	56.02	54.20	55.74	55.74	-3.03%	1,621,762
Mar 5, 2026	57.44	57.83	56.59	57.48	57.48	-1.27%	1,986,509
Mar 4, 2026	57.74	58.49	57.39	58.22	58.22	0.99%	1,451,936
Mar 3, 2026	57.11	58.22	55.85	57.65	57.65	-0.84%	1,106,361