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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.67	55.73	55.73	55.84	54.61	996,690
December 03, 2025	54.12	54.82	54.82	55.06	53.96	1.23M
December 02, 2025	53.99	54.06	54.06	54.65	53.68	1.79M
December 01, 2025	52.87	54.08	54.08	54.15	52.6	1.16M
November 28, 2025	53.56	53.23	53.23	53.77	53.16	536,100
November 26, 2025	53.06	53.26	53.26	53.68	53.06	767,736
November 25, 2025	52.04	53.23	53.23	53.84	52.04	1.51M
November 24, 2025	52.13	51.89	51.89	52.62	51.77	1.52M
November 21, 2025	50.72	52.12	52.12	52.61	50.47	2.14M
November 20, 2025	51.01	50.44	50.44	51.8	50.19	1.69M
November 19, 2025	50.1	50.43	50.43	50.66	49.63	1.53M
November 18, 2025	48.62	49.34	49.34	49.98	48.5	1.72M
November 17, 2025	50.81	48.92	48.92	51.05	48.52	1.81M
November 14, 2025	50.54	51.02	51.02	51.09	50.04	1.19M
November 13, 2025	51.89	50.91	50.91	52.2	50.6	1.65M
November 12, 2025	52.86	52.45	52	53.76	52.42	1.3M
November 11, 2025	52.65	52.67	52.22	53.28	52.21	1.45M
November 10, 2025	52.47	52.61	52.16	53.06	51.97	1.52M
November 07, 2025	50.95	52.24	52.24	52.26	50.57	1.38M
November 06, 2025	51.76	51.25	51.25	52.14	50.72	1.95M
November 05, 2025	51.54	51.88	51.88	52.65	51.08	1.21M
November 04, 2025	51.36	51.45	51.45	51.95	50.79	1.05M
November 03, 2025	51.85	51.77	51.77	51.99	51	1.25M
October 31, 2025	51.62	52.11	52.11	52.23	51.21	1.67M
October 30, 2025	51.51	51.94	51.94	53.01	51.25	1.39M
October 29, 2025	52.02	51.51	51.51	52.54	51.22	1.71M
October 28, 2025	52.91	52.24	52.24	52.91	51.55	1.93M
October 27, 2025	53.64	52.85	52.85	54	52.76	3.07M
October 24, 2025	52.52	53.12	53.12	53.69	52.24	1.81M
October 23, 2025	52.13	51.68	51.68	52.25	51.28	1.69M
October 22, 2025	52.53	51.69	51.69	52.81	51.44	1.91M
October 21, 2025	52.51	52.7	52.7	53.99	52.1	3.85M
October 20, 2025	50.54	51.98	51.98	52.14	49.82	5.95M
October 17, 2025	49.04	49.67	49.67	50.04	47.77	8.97M
October 16, 2025	51.12	46.93	46.93	52.56	46.19	10.74M
October 15, 2025	55.36	54.03	54.03	55.62	53.55	1.53M
October 14, 2025	53.32	55.27	55.27	55.81	53.32	1.41M
October 13, 2025	53.43	53.84	53.84	53.97	53.06	1.41M
October 10, 2025	56.07	52.35	52.35	56.24	52.27	1.3M
October 09, 2025	56.32	55.83	55.83	56.47	55.68	1.34M
October 08, 2025	56.91	56.1	56.1	57.4	55.98	1.23M
October 07, 2025	56.96	56.71	56.71	57.3	56.37	1.31M
October 06, 2025	57.33	56.87	56.87	58.54	56.61	1.77M
October 03, 2025	56.77	56.93	56.93	57.45	56.45	1.16M
October 02, 2025	56.17	56.39	56.39	56.59	55.52	1.23M
October 01, 2025	56.44	56.48	56.48	56.76	55.99	1.14M
September 30, 2025	57	56.58	56.58	57.3	55.42	1.63M
September 29, 2025	57.91	57	57	57.91	56.68	1.21M
September 26, 2025	57.67	57.54	57.54	58.17	57.03	1.14M
September 25, 2025	56.43	57.3	57.3	57.47	56.08	1.59M
September 24, 2025	57.37	56.91	56.91	57.96	56.67	1.56M
September 23, 2025	57.19	57.29	57.29	58.48	56.97	1.79M
September 22, 2025	58.18	57.09	57.09	58.55	56.72	1.81M
September 19, 2025	59.4	58.7	58.7	59.4	58.23	3.45M
September 18, 2025	57.94	59.15	59.15	59.23	57.61	1.26M
September 17, 2025	56.62	57.5	57.5	58.85	56.53	1.4M
September 16, 2025	57.11	56.5	56.5	57.26	55.53	1.31M
September 15, 2025	58.49	57.07	57.07	58.74	57.06	1.48M
September 12, 2025	58.26	58.42	58.42	58.76	57.97	1.34M
September 11, 2025	58.11	58.26	58.26	58.31	57.32	1.63M

Zions Bancorporation, National Association (ZION) NASDAQ