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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Zions Bancorporation, National Association (ZION) NASDAQ