Zions Bancorporation, National Association - 0M3L.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.48	52.48	52.48	52.48	52.48	419
August 15, 2025	53.64	53.18	53.18	53.64	53.18	231
August 14, 2025	52.86	53.28	53.28	53.33	52.58	1,357
August 13, 2025	53.21	53.29	53.29	53.29	53.21	115
August 12, 2025	52.35	52.43	52.43	52.63	51.78	109,327
August 11, 2025	52.18	51.98	51.98	52.18	51.98	3
August 07, 2025	51.51	51.49	51.49	51.51	51.05	729
August 06, 2025	52.13	51.74	51.74	52.14	51.74	252
August 05, 2025	52.8	52.64	52.64	52.8	52.41	129
August 04, 2025	52.12	52.01	52.01	52.12	51.93	536
August 01, 2025	52.01	51.92	51.92	52.01	51.58	108
July 29, 2025	55	54.81	54.81	55.62	54.8	101
July 28, 2025	55.53	55.43	55.43	55.71	55.43	52
July 25, 2025	55.46	55.46	55.46	55.46	55.46	14
July 24, 2025	56.13	55.8	55.8	56.13	55.8	559
July 23, 2025	56.62	56.25	56.25	56.62	56.25	14
July 22, 2025	58.05	56.28	56.28	58.05	56.28	1,102
July 21, 2025	56.51	57.35	57.35	57.35	56.51	413
July 18, 2025	56.68	56.72	56.68	56.72	56.68	5
July 17, 2025	54.9	55.65	55.65	55.65	54.9	132
July 16, 2025	54.65	54.65	54.65	54.65	54.65	81
July 15, 2025	56.42	55.34	55.34	56.42	55.34	50
July 14, 2025	55.87	56.49	56.49	56.49	55.87	14
July 11, 2025	55.89	55.89	55.89	55.89	55.89	2
July 10, 2025	55.62	56.34	56.34	56.34	55.62	103
July 09, 2025	56.07	55.29	55.29	56.07	55.29	2
July 08, 2025	55.71	55.68	55.68	55.71	55.61	92
July 07, 2025	55.65	55.11	55.11	55.65	55.11	73
July 03, 2025	55.79	55.67	55.67	55.88	55.66	7
July 02, 2025	54.03	54.03	54.03	54.03	54.03	4
July 01, 2025	51.68	54.35	54.35	54.35	51.68	141
June 30, 2025	52	52	52	52	51.99	3
June 27, 2025	51.4	51.57	51.57	51.63	51.4	64
June 26, 2025	50.15	50.67	50.67	50.67	50.15	2
June 25, 2025	49.94	49.92	49.92	49.94	49.92	7
June 24, 2025	50.35	50.41	50.41	50.41	49.72	12
June 23, 2025	49.08	48.84	48.84	49.15	48.17	687
June 20, 2025	48.33	48.33	48.33	48.33	48.33	1
June 18, 2025	47.46	48.35	48.35	48.35	47.45	5
June 17, 2025	47.74	47.74	47.74	47.74	47.74	1
June 13, 2025	47.55	47.63	47.63	47.63	47.55	5
June 12, 2025	48.69	48.29	48.29	48.69	48.29	0
June 11, 2025	50.09	48.96	48.96	50.15	48.96	697
June 10, 2025	49.61	49.89	49.89	50.04	49.48	216
June 09, 2025	49.61	49.61	49.61	49.61	49.61	476
June 06, 2025	48.85	48.82	48.82	48.85	48.72	736
June 05, 2025	47.41	47.41	47.41	47.41	47.41	371
June 04, 2025	48.02	47.91	47.91	48.5	47.91	6
June 03, 2025	47.1	48.19	48.19	48.19	46.95	50,631
June 02, 2025	46.78	46.15	46.15	46.78	46.15	25,847
May 30, 2025	47.55	47.32	47.32	47.55	47.15	1,064
May 28, 2025	47.76	47.41	47.41	47.76	47.37	7
May 27, 2025	47.34	46.86	46.86	47.34	46.86	1
May 23, 2025	45.68	46.55	46.55	46.55	45.68	1,058
May 22, 2025	46.41	46.78	46.78	46.9	46.41	48
May 21, 2025	47.86	47.36	47.36	47.86	47.31	1,076
May 20, 2025	48.88	48.86	48.86	48.88	48.81	1,496
May 19, 2025	48.81	48.76	48.76	48.81	48.76	800
May 15, 2025	49.45	48.84	48.84	49.45	48.78	2,686
May 14, 2025	49.64	49.59	49.15	49.75	49.46	1,117

Zions Bancorporation, National Association (0M3L.L) LSE