Zions Bancorporation, National Association - ZION - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.51	53.27	53.27	53.29	52.36	1.06M
August 15, 2025	53.75	52.67	52.67	53.81	52.65	1.08M
August 14, 2025	52.74	53.77	53.77	53.88	52.49	1.31M
August 13, 2025	53.37	53.86	53.41	53.93	53.07	1.8M
August 12, 2025	52.3	53.16	52.72	53.24	52.12	1.3M
August 11, 2025	52.08	51.78	51.35	52.36	51.68	1.8M
August 08, 2025	51.75	52.04	52.04	52.19	51.27	1.35M
August 07, 2025	52.21	51.2	51.2	52.21	50.66	2.35M
August 06, 2025	52.21	51.52	51.52	52.58	51.46	1.44M
August 05, 2025	52.92	52.47	52.47	53.07	51.29	1.42M
August 04, 2025	52.48	52.76	52.76	52.96	51.96	1.76M
August 01, 2025	52.45	52.08	52.08	52.8	51.09	1.45M
July 31, 2025	53.96	53.62	53.62	54.51	53.52	1.36M
July 30, 2025	55.04	54.21	54.21	55.38	53.96	1.28M
July 29, 2025	55.63	54.77	54.77	55.72	54.55	942,002
July 28, 2025	55.53	55.36	55.36	55.68	54.89	1.02M
July 25, 2025	55.12	55.38	55.38	55.59	54.32	1.81M
July 24, 2025	56.36	55.18	55.18	56.6	55.06	2.09M
July 23, 2025	57.29	56.54	56.54	57.31	55.93	1.67M
July 22, 2025	58	56.85	56.85	58.05	55.6	3.96M
July 21, 2025	56.8	56.59	56.59	57.35	56.38	2.25M
July 18, 2025	56.92	56.8	56.8	57	56.24	1.38M
July 17, 2025	54.9	56.41	56.41	56.56	54.9	1.23M
July 16, 2025	55.16	55.1	55.1	55.3	53.96	1.06M
July 15, 2025	56.69	54.54	54.54	56.91	54.51	1.32M
July 14, 2025	56.04	56.92	56.92	56.96	55.87	1.74M
July 11, 2025	55.94	56.2	56.2	56.58	55.54	1.31M
July 10, 2025	55.76	56.3	56.3	56.57	55.57	2.22M
July 09, 2025	56.23	55.65	55.65	56.23	55.23	1.06M
July 08, 2025	55.46	55.55	55.55	56.01	55.21	1.74M
July 07, 2025	55.15	55.16	55.16	55.97	54.75	1.55M
July 03, 2025	55.09	55.5	55.5	55.93	54.65	1.08M
July 02, 2025	53.84	54.77	54.77	54.8	53.59	1.42M
July 01, 2025	51.75	53.75	53.75	54.54	51.36	1.97M
June 30, 2025	51.71	51.94	51.94	52.32	51.71	1.17M
June 27, 2025	51.48	51.47	51.47	51.87	51.17	1.56M
June 26, 2025	50.14	51.4	51.4	51.49	50.14	1.02M
June 25, 2025	50.17	50.13	50.13	50.27	49.73	662,907
June 24, 2025	49.99	50.09	50.09	50.79	49.7	986,004
June 23, 2025	48.19	49.47	49.47	49.56	48.06	1.21M
June 20, 2025	48.67	48.58	48.58	48.93	48.26	1.48M
June 18, 2025	47.21	48.33	48.33	48.71	47.21	1.6M
June 17, 2025	47.43	47.28	47.28	48.11	47.17	1.59M
June 16, 2025	48.02	47.85	47.85	48.47	47.74	1.12M
June 13, 2025	48.03	47.43	47.43	48.19	47.23	1.09M
June 12, 2025	48.6	48.72	48.72	48.77	47.84	987,400
June 11, 2025	50.08	48.91	48.91	50.28	48.75	1.5M
June 10, 2025	49.48	49.8	49.8	50.04	49.3	934,602
June 09, 2025	49.49	49.3	49.3	49.79	49.18	887,300
June 06, 2025	48.5	49.28	49.28	49.3	48.38	1.08M
June 05, 2025	47.6	47.68	47.68	48	47.21	827,700
June 04, 2025	48.17	47.58	47.58	48.52	47.57	739,811
June 03, 2025	46.72	48.25	48.25	48.29	46.72	1.58M
June 02, 2025	47.24	46.95	46.95	47.24	46.09	1.35M
May 30, 2025	47.57	47.36	47.36	47.65	47.07	1.41M
May 29, 2025	47.28	47.73	47.73	47.75	46.89	1.42M
May 28, 2025	47.69	46.93	46.93	47.9	46.9	975,918
May 27, 2025	47.28	47.71	47.71	47.71	46.5	935,411
May 23, 2025	45.73	46.58	46.58	46.83	45.52	1.35M
May 22, 2025	46.43	46.96	46.96	47.38	46.33	1.64M

Zions Bancorporation, National Association (ZION) NASDAQ