Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
62.02
-1.03 (-1.63%)
At close: Apr 21, 2026, 4:00 PM EDT
61.71
-0.31 (-0.50%)
After-hours: Apr 21, 2026, 7:49 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 62.70 | 63.72 | 61.32 | 62.02 | 62.02 | -1.63% | 2,559,715 |
| Apr 20, 2026 | 62.31 | 63.75 | 62.04 | 63.05 | 63.05 | 0.51% | 2,204,322 |
| Apr 17, 2026 | 62.22 | 63.39 | 62.03 | 62.73 | 62.73 | 1.93% | 1,601,757 |
| Apr 16, 2026 | 61.72 | 62.17 | 61.50 | 61.54 | 61.54 | -0.50% | 897,000 |
| 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% | 1,652,669 |
| 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 |
| Mar 2, 2026 | 57.28 | 58.69 | 56.14 | 58.14 | 58.14 | 1.50% | 1,708,591 |
| Feb 27, 2026 | 60.25 | 60.36 | 56.44 | 57.28 | 57.28 | -7.09% | 3,410,491 |
| Feb 26, 2026 | 61.00 | 62.16 | 60.74 | 61.65 | 61.65 | 2.07% | 1,406,052 |
| Feb 25, 2026 | 60.07 | 60.73 | 59.70 | 60.40 | 60.40 | 2.03% | 1,248,052 |
| Feb 24, 2026 | 59.18 | 59.53 | 58.16 | 59.20 | 59.20 | -0.17% | 2,038,827 |
| Feb 23, 2026 | 62.18 | 62.58 | 58.92 | 59.30 | 59.30 | -5.12% | 2,167,213 |
| Feb 20, 2026 | 61.44 | 62.53 | 60.86 | 62.50 | 62.50 | 1.66% | 2,372,116 |
| Feb 19, 2026 | 62.04 | 62.35 | 60.46 | 61.48 | 61.48 | -0.90% | 1,849,954 |
| Feb 18, 2026 | 61.52 | 62.84 | 61.52 | 62.04 | 62.04 | 0.83% | 2,047,585 |
| Feb 17, 2026 | 61.31 | 62.78 | 60.96 | 61.53 | 61.53 | 0.44% | 1,791,101 |
| Feb 13, 2026 | 59.99 | 61.76 | 59.25 | 61.26 | 61.26 | 1.78% | 2,896,301 |
| Feb 12, 2026 | 62.91 | 63.06 | 59.32 | 60.19 | 60.19 | -4.32% | 2,287,454 |
| Feb 11, 2026 | 64.58 | 65.00 | 62.12 | 62.91 | 62.46 | -1.83% | 2,108,828 |
| Feb 10, 2026 | 64.69 | 65.73 | 63.50 | 64.08 | 63.62 | -1.66% | 1,681,564 |
| Feb 9, 2026 | 64.64 | 65.78 | 64.64 | 65.16 | 64.69 | -0.20% | 1,969,979 |