Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
57.55
+0.25 (0.44%)
At close: Sep 26, 2025, 4:00 PM EDT
57.82
+0.27 (0.47%)
After-hours: Sep 26, 2025, 5:35 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.67 | 58.17 | 57.03 | 57.54 | 57.54 | 0.42% | 1,143,631 |
| Sep 25, 2025 | 56.43 | 57.47 | 56.08 | 57.30 | 57.30 | 0.69% | 1,590,967 |
| Sep 24, 2025 | 57.37 | 57.96 | 56.67 | 56.91 | 56.91 | -0.66% | 1,558,253 |
| Sep 23, 2025 | 57.19 | 58.48 | 56.97 | 57.29 | 57.29 | 0.35% | 1,794,366 |
| Sep 22, 2025 | 58.18 | 58.55 | 56.72 | 57.09 | 57.09 | -2.74% | 1,814,155 |
| Sep 19, 2025 | 59.40 | 59.40 | 58.23 | 58.70 | 58.70 | -0.76% | 3,450,966 |
| Sep 18, 2025 | 57.94 | 59.23 | 57.61 | 59.15 | 59.15 | 2.87% | 1,257,286 |
| Sep 17, 2025 | 56.62 | 58.85 | 56.53 | 57.50 | 57.50 | 1.77% | 1,404,285 |
| Sep 16, 2025 | 57.11 | 57.26 | 55.53 | 56.50 | 56.50 | -1.00% | 1,310,819 |
| Sep 15, 2025 | 58.49 | 58.74 | 57.06 | 57.07 | 57.07 | -2.31% | 1,484,724 |
| Sep 12, 2025 | 58.26 | 58.76 | 57.97 | 58.42 | 58.42 | 0.27% | 1,343,046 |
| Sep 11, 2025 | 58.11 | 58.31 | 57.32 | 58.26 | 58.26 | 0.48% | 1,633,917 |
| Sep 10, 2025 | 57.12 | 58.02 | 56.48 | 57.98 | 57.98 | 1.90% | 2,099,331 |
| Sep 9, 2025 | 56.84 | 57.28 | 56.40 | 56.90 | 56.90 | -0.21% | 1,011,738 |
| Sep 8, 2025 | 56.64 | 57.12 | 55.93 | 57.02 | 57.02 | 0.88% | 1,733,611 |
| Sep 5, 2025 | 58.45 | 58.79 | 56.19 | 56.52 | 56.52 | -2.74% | 1,643,713 |
| Sep 4, 2025 | 57.57 | 58.19 | 57.27 | 58.11 | 58.11 | 1.20% | 994,241 |
| Sep 3, 2025 | 57.34 | 58.07 | 56.60 | 57.42 | 57.42 | 0.21% | 784,909 |
| Sep 2, 2025 | 57.11 | 57.54 | 56.39 | 57.30 | 57.30 | -1.22% | 913,625 |
| Aug 29, 2025 | 57.79 | 58.46 | 57.68 | 58.01 | 58.01 | 0.34% | 1,190,731 |
| Aug 28, 2025 | 58.33 | 58.40 | 57.39 | 57.82 | 57.82 | -0.32% | 1,184,510 |
| Aug 27, 2025 | 56.64 | 58.03 | 56.60 | 58.00 | 58.00 | 2.08% | 2,001,652 |
| Aug 26, 2025 | 55.76 | 56.98 | 55.70 | 56.82 | 56.82 | 1.63% | 1,254,168 |
| Aug 25, 2025 | 55.60 | 55.98 | 55.45 | 55.91 | 55.91 | 0.09% | 1,311,512 |
| Aug 22, 2025 | 53.83 | 56.08 | 53.83 | 55.86 | 55.86 | 4.41% | 1,594,506 |
| Aug 21, 2025 | 53.33 | 53.65 | 53.02 | 53.50 | 53.50 | -0.52% | 1,067,731 |
| Aug 20, 2025 | 53.19 | 53.90 | 52.87 | 53.78 | 53.78 | 1.20% | 1,247,588 |
| Aug 19, 2025 | 53.04 | 53.74 | 52.88 | 53.14 | 53.14 | -0.24% | 1,205,203 |
| Aug 18, 2025 | 52.51 | 53.29 | 52.36 | 53.27 | 53.27 | 1.14% | 1,073,135 |
| Aug 15, 2025 | 53.75 | 53.81 | 52.65 | 52.67 | 52.67 | -2.05% | 1,075,159 |
| Aug 14, 2025 | 52.74 | 53.88 | 52.49 | 53.77 | 53.77 | -0.17% | 1,312,629 |
| Aug 13, 2025 | 53.37 | 53.93 | 53.07 | 53.86 | 53.41 | 1.32% | 1,798,369 |
| Aug 12, 2025 | 52.30 | 53.24 | 52.12 | 53.16 | 52.72 | 2.67% | 1,302,657 |
| Aug 11, 2025 | 52.08 | 52.36 | 51.68 | 51.78 | 51.35 | -0.50% | 1,798,763 |
| Aug 8, 2025 | 51.75 | 52.19 | 51.27 | 52.04 | 51.61 | 1.64% | 1,349,043 |
| Aug 7, 2025 | 52.21 | 52.21 | 50.66 | 51.20 | 50.78 | -0.62% | 2,352,232 |
| Aug 6, 2025 | 52.21 | 52.58 | 51.46 | 51.52 | 51.09 | -1.81% | 1,437,713 |
| Aug 5, 2025 | 52.92 | 53.07 | 51.29 | 52.47 | 52.04 | -0.55% | 1,416,473 |
| Aug 4, 2025 | 52.48 | 52.96 | 51.96 | 52.76 | 52.32 | 1.31% | 1,756,192 |
| Aug 1, 2025 | 52.45 | 52.80 | 51.09 | 52.08 | 51.65 | -2.87% | 1,451,080 |
| Jul 31, 2025 | 53.96 | 54.51 | 53.52 | 53.62 | 53.18 | -1.09% | 1,357,451 |
| Jul 30, 2025 | 55.04 | 55.38 | 53.96 | 54.21 | 53.76 | -1.02% | 1,276,153 |
| Jul 29, 2025 | 55.63 | 55.72 | 54.55 | 54.77 | 54.32 | -1.07% | 942,002 |
| Jul 28, 2025 | 55.53 | 55.68 | 54.89 | 55.36 | 54.90 | -0.04% | 1,020,359 |
| Jul 25, 2025 | 55.12 | 55.59 | 54.32 | 55.38 | 54.92 | 0.36% | 1,806,966 |
| Jul 24, 2025 | 56.36 | 56.60 | 55.06 | 55.18 | 54.72 | -2.41% | 2,087,041 |
| Jul 23, 2025 | 57.29 | 57.31 | 55.93 | 56.54 | 56.07 | -0.55% | 1,669,910 |
| Jul 22, 2025 | 58.00 | 58.05 | 55.60 | 56.85 | 56.38 | 0.46% | 3,964,253 |
| Jul 21, 2025 | 56.80 | 57.35 | 56.38 | 56.59 | 56.12 | -0.37% | 2,251,453 |
| Jul 18, 2025 | 56.92 | 57.00 | 56.24 | 56.80 | 56.33 | 0.69% | 1,377,540 |