Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
66.20
-0.19 (-0.29%)
At close: Oct 23, 2026, 4:00 PM EDT
66.89
+0.69 (1.04%)
After-hours: Oct 23, 2026, 7:29 PM EDT
ZION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.84 | 66.83 | 65.59 | 66.20 | 66.20 | -0.29% | 1,519,193 |
| Oct 22, 2026 | 65.50 | 66.69 | 65.47 | 66.39 | 66.39 | 1.03% | 2,006,916 |
| Oct 21, 2026 | 65.07 | 65.90 | 64.55 | 65.71 | 65.71 | 1.73% | 2,024,531 |
| Oct 20, 2026 | 63.21 | 65.62 | 63.21 | 64.59 | 64.59 | 2.30% | 3,388,846 |
| Oct 19, 2026 | 63.17 | 63.51 | 62.87 | 63.14 | 63.14 | -0.36% | 1,866,374 |
| Oct 16, 2026 | 63.23 | 64.63 | 62.98 | 63.37 | 63.37 | 0.57% | 1,674,508 |
| Oct 15, 2026 | 62.25 | 63.38 | 61.71 | 63.01 | 63.01 | 1.99% | 1,852,987 |
| Oct 14, 2026 | 61.08 | 61.79 | 60.89 | 61.78 | 61.78 | -0.72% | 1,450,515 |
| Oct 13, 2026 | 63.19 | 63.35 | 61.73 | 62.23 | 62.23 | -0.72% | 967,359 |
| Oct 12, 2026 | 62.53 | 63.13 | 62.53 | 62.68 | 62.68 | 0.30% | 1,072,289 |
| Oct 9, 2026 | 62.46 | 62.74 | 62.15 | 62.49 | 62.49 | -0.38% | 1,205,382 |
| Oct 8, 2026 | 61.85 | 62.78 | 61.35 | 62.73 | 62.73 | 1.31% | 1,432,718 |
| Oct 7, 2026 | 62.06 | 62.25 | 61.37 | 61.92 | 61.92 | -1.48% | 1,129,892 |
| Oct 6, 2026 | 63.36 | 63.85 | 62.60 | 62.85 | 62.85 | -0.68% | 1,523,370 |
| Oct 5, 2026 | 63.31 | 63.83 | 62.70 | 63.28 | 63.28 | 0.17% | 1,307,532 |
| Oct 2, 2026 | 62.70 | 63.63 | 62.70 | 63.17 | 63.17 | 0.83% | 1,292,507 |
| Oct 1, 2026 | 62.13 | 62.75 | 60.76 | 62.65 | 62.65 | - | 1,891,371 |
| Sep 30, 2026 | 62.76 | 63.23 | 62.46 | 62.65 | 62.65 | 0.06% | 1,108,410 |
| Sep 29, 2026 | 63.34 | 63.79 | 62.07 | 62.61 | 62.61 | -0.92% | 1,334,766 |
| Sep 28, 2026 | 63.61 | 63.69 | 62.95 | 63.19 | 63.19 | -1.00% | 1,227,424 |
| Sep 25, 2026 | 63.06 | 64.11 | 62.89 | 63.83 | 63.83 | 1.61% | 1,237,220 |
| Sep 24, 2026 | 62.88 | 63.13 | 62.30 | 62.82 | 62.82 | 0.27% | 1,533,401 |
| Sep 23, 2026 | 63.42 | 64.03 | 62.62 | 62.65 | 62.65 | -1.57% | 1,705,957 |
| Sep 22, 2026 | 65.09 | 65.17 | 63.63 | 63.65 | 63.65 | -2.05% | 1,391,445 |
| Sep 21, 2026 | 65.50 | 65.56 | 64.34 | 64.98 | 64.98 | -0.38% | 1,929,335 |
| Sep 18, 2026 | 65.36 | 65.71 | 64.98 | 65.23 | 65.23 | -0.72% | 3,317,237 |
| Sep 17, 2026 | 66.24 | 66.44 | 65.28 | 65.70 | 65.70 | 0.35% | 1,630,738 |
| Sep 16, 2026 | 67.73 | 67.88 | 64.13 | 65.47 | 65.47 | -3.71% | 2,312,699 |
| Sep 15, 2026 | 69.33 | 69.75 | 67.38 | 67.99 | 67.99 | -1.72% | 3,044,326 |
| Sep 14, 2026 | 69.16 | 70.13 | 68.95 | 69.18 | 69.18 | 0.63% | 1,373,552 |
| Sep 11, 2026 | 69.03 | 69.15 | 67.71 | 68.75 | 68.75 | 0.67% | 887,382 |
| Sep 10, 2026 | 68.00 | 68.33 | 67.25 | 68.29 | 68.29 | 0.26% | 815,311 |
| Sep 9, 2026 | 67.72 | 68.79 | 67.37 | 68.11 | 68.11 | -0.38% | 950,737 |
| Sep 8, 2026 | 68.76 | 69.36 | 68.29 | 68.37 | 68.37 | -1.44% | 1,570,167 |
| Sep 4, 2026 | 68.87 | 69.68 | 68.87 | 69.37 | 69.37 | 0.09% | 820,618 |
| Sep 3, 2026 | 68.23 | 69.59 | 68.23 | 69.31 | 69.31 | 1.90% | 1,125,406 |
| Sep 2, 2026 | 66.91 | 68.80 | 66.71 | 68.02 | 68.02 | 2.50% | 1,172,953 |
| Sep 1, 2026 | 66.66 | 67.47 | 66.17 | 66.36 | 66.36 | -0.49% | 1,224,157 |
| Aug 31, 2026 | 67.87 | 67.96 | 66.65 | 66.69 | 66.69 | -1.61% | 1,456,958 |
| Aug 28, 2026 | 68.20 | 68.50 | 67.60 | 67.78 | 67.78 | -0.19% | 909,123 |
| Aug 27, 2026 | 67.77 | 68.00 | 67.04 | 67.91 | 67.91 | -0.60% | 763,127 |
| Aug 26, 2026 | 67.88 | 68.63 | 67.71 | 68.32 | 68.32 | 1.11% | 1,444,579 |
| Aug 25, 2026 | 67.94 | 68.27 | 67.27 | 67.57 | 67.57 | -0.44% | 1,433,432 |
| Aug 24, 2026 | 68.28 | 69.08 | 67.58 | 67.87 | 67.87 | -0.40% | 1,400,597 |
| Aug 21, 2026 | 68.44 | 68.69 | 67.36 | 68.14 | 68.14 | 0.37% | 1,398,077 |
| Aug 20, 2026 | 67.97 | 68.75 | 67.55 | 67.89 | 67.89 | -0.59% | 1,398,333 |
| Aug 19, 2026 | 70.92 | 71.05 | 68.16 | 68.29 | 68.29 | -3.72% | 2,293,414 |
| 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% | 1,256,332 |
| Aug 14, 2026 | 71.61 | 72.54 | 71.38 | 72.20 | 72.20 | 0.82% | 926,836 |