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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.44	62.5	62.5	62.53	60.86	2.37M
February 19, 2026	62.04	61.48	61.48	62.35	60.46	1.85M
February 18, 2026	61.52	62.04	62.04	62.84	61.52	2.05M
February 17, 2026	61.31	61.53	61.53	62.78	60.96	1.79M
February 13, 2026	59.99	61.26	61.26	61.76	59.25	2.9M
February 12, 2026	62.91	60.19	60.19	63.06	59.32	2.29M
February 11, 2026	64.58	62.91	62.46	65	62.12	2.11M
February 10, 2026	64.69	64.08	63.62	65.73	63.5	1.68M
February 09, 2026	64.64	65.16	64.69	65.78	64.64	1.97M
February 06, 2026	64.8	65.29	65.29	66.18	64.5	2.25M
February 05, 2026	63.8	64.12	64.12	64.75	63.31	3M
February 04, 2026	62.81	63.81	63.81	64.87	62.49	2.93M
February 03, 2026	61.06	62.36	62.36	62.49	61.02	1.74M
February 02, 2026	59.91	60.99	60.99	61.34	59.7	2.07M
January 30, 2026	59.31	59.91	59.91	60.35	58.83	2.64M
January 29, 2026	58.88	59.43	59.43	59.52	58.24	1.42M
January 28, 2026	59.09	58.33	58.33	59.21	57.77	2.07M
January 27, 2026	59.41	59.13	59.13	59.87	58.99	1.46M
January 26, 2026	59.07	59.18	59.18	59.68	58.74	1.94M
January 23, 2026	60.52	59.08	59.08	60.64	58.69	2.28M
January 22, 2026	61.73	61.03	61.03	62.26	60.88	2.53M
January 21, 2026	60.38	61.58	61.58	61.75	59.25	3.8M
January 20, 2026	58.91	59.09	59.09	60.27	58.75	2.94M
January 16, 2026	59.46	59.62	59.62	60.32	59.32	1.71M
January 15, 2026	58.9	59.51	59.51	60.25	58.9	1.51M
January 14, 2026	58.27	58.79	58.79	59.16	58	1.78M
January 13, 2026	59.45	58.52	58.52	59.67	58.34	1.59M
January 12, 2026	59.3	59.36	59.36	60	58.85	1.24M
January 09, 2026	61.01	60.23	60.23	61.33	60.16	1.17M
January 08, 2026	59.9	60.82	60.82	61.57	59.8	1.29M
January 07, 2026	60.86	60.15	60.15	61.16	59.73	1.03M
January 06, 2026	60.28	60.96	60.96	61.2	59.92	1.44M
January 05, 2026	59.1	60.31	60.31	60.85	59.1	1.62M
January 02, 2026	58.62	59.25	59.25	59.6	57.9	1.19M
December 31, 2025	58.89	58.54	58.54	58.99	58.31	1.13M
December 30, 2025	58.94	58.7	58.7	59	58.48	973,417
December 29, 2025	59.5	58.83	58.83	59.66	58.51	1.15M
December 26, 2025	59.49	59.51	59.51	59.64	59.11	751,037
December 24, 2025	59.21	59.55	59.55	59.82	59.01	605,212
December 23, 2025	59.75	59.26	59.26	60.21	59.1	1.29M
December 22, 2025	59.62	60.21	60.21	60.77	59.62	1.82M
December 19, 2025	59.6	59.94	59.94	60.14	59.31	2.76M
December 18, 2025	59.65	59.56	59.56	60.41	59.23	1.44M
December 17, 2025	59.33	59.29	59.29	59.88	58.62	2.25M
December 16, 2025	59.4	59.33	59.33	60	58.75	1.47M
December 15, 2025	59.46	59.15	59.15	59.99	58.87	1.1M
December 12, 2025	59.76	58.99	58.99	59.86	58.62	1.13M
December 11, 2025	58.58	59.41	59.41	59.94	58.07	1.63M
December 10, 2025	56.44	58.84	58.84	59.19	56.15	2.69M
December 09, 2025	55.55	56.1	56.1	57	55.44	1.54M
December 08, 2025	55.45	55.63	55.63	56	55.31	1.22M
December 05, 2025	55.4	55.45	55.45	56.06	55.3	1.42M
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

Zions Bancorporation, National Association (ZION) NASDAQ