Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
63.23
+0.18 (0.29%)
At close: Jun 5, 2026, 4:00 PM EDT
63.25
+0.02 (0.03%)
After-hours: Jun 5, 2026, 5:55 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 63.10 | 63.67 | 62.95 | 63.23 | 63.23 | 0.29% | 1,406,672 |
| Jun 4, 2026 | 61.74 | 63.09 | 61.61 | 63.05 | 63.05 | 3.77% | 1,244,494 |
| Jun 3, 2026 | 61.79 | 61.94 | 60.61 | 60.76 | 60.76 | -2.03% | 1,196,605 |
| Jun 2, 2026 | 60.90 | 62.20 | 60.90 | 62.02 | 62.02 | 1.54% | 1,534,937 |
| Jun 1, 2026 | 61.69 | 61.98 | 60.83 | 61.08 | 61.08 | -2.19% | 1,218,450 |
| May 29, 2026 | 62.13 | 62.76 | 61.85 | 62.45 | 62.45 | 0.34% | 1,973,976 |
| May 28, 2026 | 62.38 | 62.38 | 61.59 | 62.24 | 62.24 | -0.13% | 1,291,560 |
| May 27, 2026 | 62.84 | 63.29 | 62.01 | 62.32 | 62.32 | -0.67% | 1,216,727 |
| May 26, 2026 | 62.31 | 63.39 | 62.22 | 62.74 | 62.74 | 1.00% | 1,288,322 |
| May 22, 2026 | 61.97 | 62.38 | 61.70 | 62.12 | 62.12 | 0.53% | 831,240 |
| May 21, 2026 | 61.58 | 62.01 | 61.15 | 61.79 | 61.79 | 0.13% | 1,246,415 |
| May 20, 2026 | 60.59 | 61.94 | 60.03 | 61.71 | 61.71 | 2.47% | 1,190,595 |
| May 19, 2026 | 60.13 | 60.49 | 59.19 | 60.22 | 60.22 | 0.22% | 1,047,244 |
| May 18, 2026 | 59.74 | 60.75 | 59.71 | 60.09 | 60.09 | 0.77% | 1,805,795 |
| 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 |
| Apr 15, 2026 | 61.92 | 62.47 | 61.34 | 61.85 | 61.38 | 0.26% | 1,655,544 |
| Apr 14, 2026 | 61.51 | 62.11 | 60.91 | 61.69 | 61.22 | 0.26% | 1,652,674 |
| Apr 13, 2026 | 60.57 | 61.67 | 60.22 | 61.53 | 61.07 | 0.79% | 1,377,402 |
| Apr 10, 2026 | 61.62 | 61.79 | 60.81 | 61.05 | 60.59 | -1.17% | 1,195,637 |
| Apr 9, 2026 | 60.79 | 62.17 | 60.61 | 61.77 | 61.30 | 1.26% | 1,344,758 |
| Apr 8, 2026 | 60.64 | 61.76 | 60.57 | 61.00 | 60.54 | 3.23% | 2,018,744 |
| Apr 7, 2026 | 58.97 | 59.33 | 58.73 | 59.09 | 58.64 | 0.20% | 1,577,373 |
| Apr 6, 2026 | 58.10 | 59.07 | 58.00 | 58.97 | 58.53 | 1.45% | 1,055,435 |
| Apr 2, 2026 | 57.02 | 58.35 | 56.77 | 58.13 | 57.69 | -0.22% | 1,364,274 |
| Apr 1, 2026 | 58.19 | 58.94 | 57.95 | 58.26 | 57.82 | 1.11% | 1,338,040 |
| Mar 31, 2026 | 56.69 | 58.12 | 56.31 | 57.62 | 57.19 | 3.65% | 2,054,012 |
| Mar 30, 2026 | 55.85 | 56.23 | 55.11 | 55.59 | 55.17 | 0.34% | 1,558,829 |
| Mar 27, 2026 | 56.75 | 57.00 | 55.16 | 55.40 | 54.98 | -3.23% | 2,028,507 |
| Mar 26, 2026 | 56.51 | 57.42 | 56.49 | 57.25 | 56.82 | 0.09% | 1,924,482 |