Zions Bancorporation, National Association (ZION)

ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.52	69.60	68.31	69.14	69.14	-0.27%	1,831,625
Jun 25, 2026	68.48	69.80	68.48	69.33	69.33	1.51%	1,584,452
Jun 24, 2026	68.49	69.08	68.22	68.30	68.30	-0.28%	1,851,724
Jun 23, 2026	66.91	68.56	66.49	68.49	68.49	2.04%	2,425,203
Jun 22, 2026	66.40	67.50	66.16	67.12	67.12	1.44%	1,193,277
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
May 22, 2026	61.97	62.38	61.70	62.12	62.12	0.53%	843,470
May 21, 2026	61.58	62.01	61.15	61.79	61.79	0.13%	1,246,420
May 20, 2026	60.59	61.94	60.03	61.71	61.71	2.47%	1,197,657
May 19, 2026	60.13	60.49	59.19	60.22	60.22	0.22%	1,052,292
May 18, 2026	59.74	60.75	59.71	60.09	60.09	0.77%	1,849,708
May 15, 2026	60.12	60.36	58.99	59.63	59.63	-0.77%	1,085,153
May 14, 2026	59.77	60.46	59.77	60.09	60.09	1.52%	996,170
May 13, 2026	60.75	60.75	59.57	59.64	59.19	-1.96%	1,372,849
May 12, 2026	60.88	61.14	59.74	60.83	60.37	0.05%	1,262,882
May 11, 2026	62.71	62.81	60.64	60.80	60.34	-2.72%	2,092,524
May 8, 2026	62.98	63.15	62.07	62.50	62.03	-0.37%	1,316,685
May 7, 2026	63.95	64.37	62.58	62.73	62.26	-1.97%	1,383,438
May 6, 2026	63.81	64.79	63.81	63.99	63.51	1.36%	2,255,432
May 5, 2026	62.43	63.30	62.19	63.13	62.65	1.64%	1,249,240
May 4, 2026	62.96	63.21	61.76	62.11	61.64	-1.82%	1,323,641
May 1, 2026	63.38	63.91	62.41	63.26	62.78	-0.25%	1,340,666
Apr 30, 2026	62.56	63.80	62.27	63.42	62.94	1.34%	1,390,389
Apr 29, 2026	63.09	63.35	62.11	62.58	62.11	-0.95%	1,450,776
Apr 28, 2026	63.14	63.50	62.90	63.18	62.70	0.91%	1,455,368
Apr 27, 2026	61.39	63.01	61.14	62.61	62.14	2.07%	1,429,385
Apr 24, 2026	62.63	62.97	61.05	61.34	60.88	-2.06%	1,467,551
Apr 23, 2026	62.15	62.79	61.56	62.63	62.16	1.11%	1,513,547
Apr 22, 2026	62.39	62.65	61.69	61.94	61.47	-0.13%	1,468,785
Apr 21, 2026	62.70	63.72	61.32	62.02	61.55	-1.63%	2,608,044
Apr 20, 2026	62.31	63.75	62.04	63.05	62.57	0.51%	2,224,207
Apr 17, 2026	62.22	63.39	62.03	62.73	62.26	1.93%	1,602,404
Apr 16, 2026	61.72	62.17	61.50	61.54	61.08	-0.50%	897,003

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.