ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.37	53.93	53.07	53.86	53.86	1.32%	1,733,473
Aug 12, 2025	52.30	53.24	52.12	53.16	53.16	2.67%	1,302,657
Aug 11, 2025	52.08	52.36	51.68	51.78	51.78	-0.50%	1,798,763
Aug 8, 2025	51.75	52.19	51.27	52.04	52.04	1.64%	1,349,043
Aug 7, 2025	52.21	52.21	50.66	51.20	51.20	-0.62%	2,352,232
Aug 6, 2025	52.21	52.58	51.46	51.52	51.52	-1.81%	1,437,713
Aug 5, 2025	52.92	53.07	51.29	52.47	52.47	-0.55%	1,416,473
Aug 4, 2025	52.48	52.96	51.96	52.76	52.76	1.31%	1,756,192
Aug 1, 2025	52.45	52.80	51.09	52.08	52.08	-2.87%	1,451,080
Jul 31, 2025	53.96	54.51	53.52	53.62	53.62	-1.09%	1,357,451
Jul 30, 2025	55.04	55.38	53.96	54.21	54.21	-1.02%	1,276,153
Jul 29, 2025	55.63	55.72	54.55	54.77	54.77	-1.07%	942,002
Jul 28, 2025	55.53	55.68	54.89	55.36	55.36	-0.04%	1,020,359
Jul 25, 2025	55.12	55.59	54.32	55.38	55.38	0.36%	1,806,966
Jul 24, 2025	56.36	56.60	55.06	55.18	55.18	-2.41%	2,087,041
Jul 23, 2025	57.29	57.31	55.93	56.54	56.54	-0.55%	1,669,910
Jul 22, 2025	58.00	58.05	55.60	56.85	56.85	0.46%	3,964,253
Jul 21, 2025	56.80	57.35	56.38	56.59	56.59	-0.37%	2,251,453
Jul 18, 2025	56.92	57.00	56.24	56.80	56.80	0.69%	1,377,540
Jul 17, 2025	54.90	56.56	54.90	56.41	56.41	2.38%	1,227,791
Jul 16, 2025	55.16	55.30	53.96	55.10	55.10	1.03%	1,057,375
Jul 15, 2025	56.69	56.91	54.51	54.54	54.54	-4.18%	1,322,913
Jul 14, 2025	56.04	56.96	55.87	56.92	56.92	1.28%	1,738,358
Jul 11, 2025	55.94	56.58	55.54	56.20	56.20	-0.18%	1,306,048
Jul 10, 2025	55.76	56.57	55.57	56.30	56.30	1.17%	2,220,883
Jul 9, 2025	56.23	56.23	55.23	55.65	55.65	0.18%	1,060,912
Jul 8, 2025	55.46	56.01	55.21	55.55	55.55	0.71%	1,739,626
Jul 7, 2025	55.15	55.97	54.75	55.16	55.16	-0.61%	1,550,740
Jul 3, 2025	55.09	55.93	54.65	55.50	55.50	1.33%	1,082,797
Jul 2, 2025	53.84	54.80	53.59	54.77	54.77	1.90%	1,421,069
Jul 1, 2025	51.75	54.54	51.36	53.75	53.75	3.48%	1,965,206
Jun 30, 2025	51.71	52.32	51.71	51.94	51.94	0.91%	1,174,813
Jun 27, 2025	51.48	51.87	51.17	51.47	51.47	0.14%	1,556,881
Jun 26, 2025	50.14	51.49	50.14	51.40	51.40	2.53%	1,022,286
Jun 25, 2025	50.17	50.27	49.73	50.13	50.13	0.08%	662,907
Jun 24, 2025	49.99	50.79	49.70	50.09	50.09	1.25%	986,004
Jun 23, 2025	48.19	49.56	48.06	49.47	49.47	1.83%	1,208,005
Jun 20, 2025	48.67	48.93	48.26	48.58	48.58	0.52%	1,483,689
Jun 18, 2025	47.21	48.71	47.21	48.33	48.33	2.22%	1,601,690
Jun 17, 2025	47.43	48.11	47.17	47.28	47.28	-1.19%	1,590,474
Jun 16, 2025	48.02	48.47	47.74	47.85	47.85	0.89%	1,119,909
Jun 13, 2025	48.03	48.19	47.23	47.43	47.43	-2.65%	1,093,132
Jun 12, 2025	48.60	48.77	47.84	48.72	48.72	-0.39%	987,380
Jun 11, 2025	50.08	50.28	48.75	48.91	48.91	-1.79%	1,500,300
Jun 10, 2025	49.48	50.04	49.30	49.80	49.80	1.01%	934,602
Jun 9, 2025	49.49	49.79	49.18	49.30	49.30	0.04%	887,260
Jun 6, 2025	48.50	49.30	48.38	49.28	49.28	3.36%	1,078,540
Jun 5, 2025	47.60	48.00	47.21	47.68	47.68	0.21%	827,668
Jun 4, 2025	48.17	48.52	47.57	47.58	47.58	-1.39%	739,811
Jun 3, 2025	46.72	48.29	46.72	48.25	48.25	2.77%	1,584,024