Zions Bancorporation NA ZION
NASDAQ · United States · Finance
$62.650.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $62.65 | 0.00% | $62.13 | $62.75 | $60.76 | 1.89M |
| 2026-09-30 | $62.65 | +0.06% | $62.76 | $63.23 | $62.46 | 1.11M |
| 2026-09-29 | $62.61 | -0.92% | $63.34 | $63.79 | $62.07 | 1.33M |
| 2026-09-28 | $63.19 | -1.00% | $63.61 | $63.69 | $62.95 | 1.23M |
| 2026-09-25 | $63.83 | +1.61% | $63.06 | $64.11 | $62.89 | 1.24M |
| 2026-09-24 | $62.82 | +0.27% | $62.88 | $63.13 | $62.30 | 1.53M |
| 2026-09-23 | $62.65 | -1.57% | $63.42 | $64.03 | $62.62 | 1.71M |
| 2026-09-22 | $63.65 | -2.05% | $65.09 | $65.17 | $63.63 | 1.39M |
| 2026-09-21 | $64.98 | -0.38% | $65.50 | $65.56 | $64.34 | 1.93M |
| 2026-09-18 | $65.23 | -0.72% | $65.36 | $65.71 | $64.98 | 3.32M |
| 2026-09-17 | $65.70 | +0.35% | $66.24 | $66.44 | $65.28 | 1.63M |
| 2026-09-16 | $65.47 | -3.71% | $67.73 | $67.88 | $64.13 | 2.31M |
| 2026-09-15 | $67.99 | -1.72% | $69.33 | $69.75 | $67.38 | 3.04M |
| 2026-09-14 | $69.18 | +0.63% | $69.16 | $70.13 | $68.95 | 1.37M |
| 2026-09-11 | $68.75 | +0.67% | $69.03 | $69.15 | $67.71 | 887.40K |
| 2026-09-10 | $68.29 | +0.26% | $68.00 | $68.33 | $67.25 | 815.30K |
| 2026-09-09 | $68.11 | -0.38% | $67.72 | $68.79 | $67.37 | 950.70K |
| 2026-09-08 | $68.37 | -1.44% | $68.76 | $69.36 | $68.29 | 1.57M |
| 2026-09-04 | $69.37 | +0.09% | $68.87 | $69.68 | $68.87 | 820.60K |
| 2026-09-03 | $69.31 | +1.90% | $68.23 | $69.59 | $68.23 | 1.13M |
| 2026-09-02 | $68.02 | +2.50% | $66.91 | $68.80 | $66.71 | 1.17M |
| 2026-09-01 | $66.36 | -0.49% | $66.66 | $67.47 | $66.17 | 1.22M |
| 2026-08-31 | $66.69 | -1.61% | $67.87 | $67.96 | $66.65 | 1.46M |
| 2026-08-28 | $67.78 | -0.19% | $68.20 | $68.50 | $67.60 | 909.10K |
| 2026-08-27 | $67.91 | -0.60% | $67.77 | $68.00 | $67.04 | 763.10K |
| 2026-08-26 | $68.32 | +1.11% | $67.88 | $68.63 | $67.71 | 1.44M |
| 2026-08-25 | $67.57 | -0.44% | $67.94 | $68.27 | $67.27 | 1.43M |
| 2026-08-24 | $67.87 | -0.40% | $68.28 | $69.08 | $67.58 | 1.40M |
| 2026-08-21 | $68.14 | +0.37% | $68.44 | $68.69 | $67.36 | 1.40M |
| 2026-08-20 | $67.89 | -0.59% | $67.97 | $68.75 | $67.55 | 1.40M |
| 2026-08-19 | $68.29 | -3.72% | $70.92 | $71.05 | $68.16 | 2.29M |
| 2026-08-18 | $70.93 | -0.91% | $71.94 | $72.30 | $70.89 | 1.21M |
| 2026-08-17 | $71.58 | -0.86% | $72.20 | $72.59 | $71.46 | 1.26M |
| 2026-08-14 | $72.20 | +0.82% | $71.61 | $72.54 | $71.38 | 926.80K |
| 2026-08-13 | $71.61 | -0.43% | $71.99 | $72.30 | $71.22 | 1.40M |
| 2026-08-12 | $71.92 | +1.30% | $71.28 | $71.96 | $71.07 | 1.29M |
| 2026-08-11 | $71.00 | +0.54% | $70.62 | $71.21 | $70.40 | 840.20K |
| 2026-08-10 | $70.62 | +0.43% | $70.05 | $70.75 | $69.75 | 961.70K |
| 2026-08-07 | $70.32 | -0.37% | $70.43 | $70.74 | $69.73 | 720.50K |
| 2026-08-06 | $70.58 | -1.56% | $72.16 | $72.32 | $70.51 | 1.05M |
| 2026-08-05 | $71.70 | -0.10% | $72.14 | $72.40 | $71.46 | 1.46M |
| 2026-08-04 | $71.77 | +1.31% | $70.63 | $72.69 | $70.61 | 1.98M |
| 2026-08-03 | $70.84 | +1.64% | $69.97 | $70.99 | $69.94 | 2.23M |
| 2026-07-31 | $69.70 | +0.35% | $68.76 | $70.19 | $68.76 | 1.20M |
| 2026-07-30 | $69.46 | +0.78% | $69.60 | $69.85 | $68.82 | 1.27M |
| 2026-07-29 | $68.92 | -0.86% | $69.08 | $69.86 | $68.63 | 1.67M |
| 2026-07-28 | $69.52 | +1.46% | $68.83 | $69.69 | $68.59 | 1.44M |
| 2026-07-27 | $68.52 | -1.11% | $69.70 | $70.19 | $68.49 | 1.62M |
| 2026-07-24 | $69.29 | +0.19% | $69.37 | $69.60 | $68.66 | 1.25M |
| 2026-07-23 | $69.16 | -1.30% | $68.81 | $69.20 | $68.33 | 1.87M |
| 2026-07-22 | $70.07 | +1.48% | $69.05 | $70.23 | $68.37 | 1.74M |
| 2026-07-21 | $69.05 | -3.95% | $68.02 | $69.85 | $67.75 | 4.08M |
| 2026-07-20 | $71.89 | -0.53% | $72.40 | $72.52 | $71.26 | 2.71M |
| 2026-07-17 | $72.27 | -1.42% | $72.93 | $73.18 | $71.63 | 1.78M |
| 2026-07-16 | $73.31 | +2.46% | $71.66 | $73.34 | $71.63 | 1.52M |
| 2026-07-15 | $71.55 | +1.60% | $70.63 | $71.95 | $70.51 | 2.30M |
| 2026-07-14 | $70.42 | +0.09% | $70.18 | $71.21 | $69.80 | 1.45M |
| 2026-07-13 | $70.36 | -0.42% | $70.63 | $71.09 | $69.84 | 1.69M |
| 2026-07-10 | $70.66 | +0.91% | $70.39 | $70.86 | $69.98 | 1.13M |
| 2026-07-09 | $70.02 | +2.01% | $69.05 | $70.53 | $68.94 | 1.80M |
| 2026-07-08 | $68.64 | -2.90% | $70.61 | $70.61 | $68.02 | 2.03M |
| 2026-07-07 | $70.69 | +0.13% | $70.84 | $71.17 | $70.44 | 1.26M |
| 2026-07-06 | $70.60 | +1.80% | $69.35 | $70.68 | $69.07 | 1.36M |
| 2026-07-02 | $69.35 | -1.91% | $71.00 | $71.26 | $68.65 | 1.73M |
| 2026-07-01 | $70.70 | +2.18% | $69.41 | $70.88 | $68.86 | 1.49M |
| 2026-06-30 | $69.19 | -0.47% | $69.32 | $69.48 | $68.84 | 1.12M |
| 2026-06-29 | $69.52 | +0.55% | $69.18 | $69.84 | $68.68 | 1.36M |
| 2026-06-26 | $69.14 | -0.27% | $69.52 | $69.60 | $68.31 | 1.84M |
| 2026-06-25 | $69.33 | +1.51% | $68.48 | $69.80 | $68.48 | 1.58M |
| 2026-06-24 | $68.30 | -0.28% | $68.49 | $69.08 | $68.22 | 1.86M |
| 2026-06-23 | $68.49 | +2.04% | $66.91 | $68.56 | $66.49 | 2.43M |
| 2026-06-22 | $67.12 | +1.44% | $66.40 | $67.50 | $66.16 | 1.21M |
| 2026-06-18 | $66.17 | +0.03% | $66.87 | $67.42 | $65.96 | 2.64M |
| 2026-06-17 | $66.15 | -0.87% | $66.66 | $67.69 | $65.54 | 3.20M |
| 2026-06-16 | $66.73 | +0.69% | $66.67 | $67.37 | $66.32 | 1.40M |
| 2026-06-15 | $66.27 | -1.46% | $67.43 | $67.99 | $66.04 | 1.63M |
| 2026-06-12 | $67.25 | +1.22% | $67.00 | $67.67 | $66.44 | 1.77M |
| 2026-06-11 | $66.44 | +0.94% | $66.31 | $66.88 | $65.58 | 2.45M |
| 2026-06-10 | $65.82 | +1.53% | $65.02 | $66.61 | $64.70 | 2.45M |
| 2026-06-09 | $64.83 | +2.50% | $63.83 | $65.38 | $63.64 | 2.07M |
| 2026-06-08 | $63.25 | +0.03% | $63.23 | $63.94 | $62.96 | 1.64M |
| 2026-06-05 | $63.23 | +0.29% | $63.10 | $63.67 | $62.95 | 1.49M |
| 2026-06-04 | $63.05 | +3.77% | $61.74 | $63.09 | $61.61 | 1.27M |
| 2026-06-03 | $60.76 | -2.03% | $61.79 | $61.94 | $60.61 | 1.20M |
| 2026-06-02 | $62.02 | +1.54% | $60.90 | $62.20 | $60.90 | 1.59M |
| 2026-06-01 | $61.08 | -2.19% | $61.69 | $61.98 | $60.83 | 1.22M |
| 2026-05-29 | $62.45 | +0.34% | $62.13 | $62.76 | $61.85 | 1.99M |
| 2026-05-28 | $62.24 | -0.13% | $62.38 | $62.38 | $61.59 | 1.30M |
| 2026-05-27 | $62.32 | -0.67% | $62.84 | $63.29 | $62.01 | 1.22M |
| 2026-05-26 | $62.74 | +1.00% | $62.31 | $63.39 | $62.22 | 1.29M |