ZION
Zions Bancorporation, National Association NMS · ZION
$72.27
-1.04
(-1.42%)
Extended · +1.78σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ZION crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $72.93 | $73.18 | $71.63 | $72.27 | 1.8M |
| 2026-07-16 | $71.66 | $73.34 | $71.63 | $73.31 | 1.5M |
| 2026-07-15 | $70.63 | $71.95 | $70.51 | $71.55 | 2.3M |
| 2026-07-14 | $70.18 | $71.21 | $69.80 | $70.42 | 1.5M |
| 2026-07-13 | $70.63 | $71.09 | $69.84 | $70.36 | 1.7M |
| 2026-07-10 | $70.39 | $70.86 | $69.98 | $70.66 | 1.1M |
| 2026-07-09 | $69.05 | $70.53 | $68.94 | $70.02 | 1.8M |
| 2026-07-08 | $70.61 | $70.61 | $68.02 | $68.64 | 2.0M |
| 2026-07-07 | $70.84 | $71.17 | $70.44 | $70.69 | 1.3M |
| 2026-07-06 | $69.35 | $70.68 | $69.07 | $70.60 | 1.4M |
| 2026-07-02 | $71.00 | $71.26 | $68.65 | $69.35 | 1.7M |
| 2026-07-01 | $69.41 | $70.88 | $68.86 | $70.70 | 1.5M |
| 2026-06-30 | $69.32 | $69.48 | $68.84 | $69.19 | 1.1M |
| 2026-06-29 | $69.18 | $69.84 | $68.68 | $69.52 | 1.4M |
| 2026-06-26 | $69.52 | $69.60 | $68.31 | $69.14 | 1.8M |
| 2026-06-25 | $68.48 | $69.80 | $68.48 | $69.33 | 1.6M |
| 2026-06-24 | $68.49 | $69.08 | $68.22 | $68.30 | 1.9M |
| 2026-06-23 | $66.91 | $68.56 | $66.49 | $68.49 | 2.4M |
| 2026-06-22 | $66.40 | $67.50 | $66.16 | $67.12 | 1.2M |
| 2026-06-18 | $66.87 | $67.42 | $65.96 | $66.17 | 2.6M |
| 2026-06-17 | $66.66 | $67.69 | $65.54 | $66.15 | 3.2M |
| 2026-06-16 | $66.67 | $67.37 | $66.32 | $66.73 | 1.4M |
| 2026-06-15 | $67.43 | $67.99 | $66.04 | $66.27 | 1.6M |
| 2026-06-12 | $67.00 | $67.67 | $66.44 | $67.25 | 1.8M |
| 2026-06-11 | $66.31 | $66.88 | $65.58 | $66.44 | 2.5M |
| 2026-06-10 | $65.02 | $66.61 | $64.70 | $65.82 | 2.4M |
| 2026-06-09 | $63.83 | $65.38 | $63.64 | $64.83 | 2.1M |
| 2026-06-08 | $63.23 | $63.94 | $62.96 | $63.25 | 1.6M |
| 2026-06-05 | $63.10 | $63.67 | $62.95 | $63.23 | 1.5M |
| 2026-06-04 | $61.74 | $63.09 | $61.61 | $63.05 | 1.3M |
| 2026-06-03 | $61.79 | $61.94 | $60.61 | $60.76 | 1.2M |
| 2026-06-02 | $60.90 | $62.20 | $60.90 | $62.02 | 1.6M |
| 2026-06-01 | $61.69 | $61.98 | $60.83 | $61.08 | 1.2M |
| 2026-05-29 | $62.13 | $62.76 | $61.85 | $62.45 | 2.0M |
| 2026-05-28 | $62.38 | $62.38 | $61.59 | $62.24 | 1.3M |
| 2026-05-27 | $62.84 | $63.29 | $62.01 | $62.32 | 1.2M |
| 2026-05-26 | $62.31 | $63.39 | $62.22 | $62.74 | 1.3M |
| 2026-05-22 | $61.97 | $62.38 | $61.70 | $62.12 | 0.8M |
| 2026-05-21 | $61.58 | $62.01 | $61.15 | $61.79 | 1.2M |
| 2026-05-20 | $60.59 | $61.94 | $60.03 | $61.71 | 1.2M |
| 2026-05-19 | $60.13 | $60.49 | $59.19 | $60.22 | 1.1M |
| 2026-05-18 | $59.74 | $60.75 | $59.71 | $60.09 | 1.8M |
| 2026-05-15 | $60.12 | $60.36 | $58.99 | $59.63 | 1.1M |
| 2026-05-14 | $59.77 | $60.46 | $59.77 | $60.09 | 1.0M |
| 2026-05-13 | $60.75 | $60.75 | $59.57 | $59.64 | 1.4M |
| 2026-05-12 | $60.88 | $61.14 | $59.74 | $60.83 | 1.3M |
| 2026-05-11 | $62.71 | $62.81 | $60.64 | $60.80 | 2.1M |
| 2026-05-08 | $62.98 | $63.15 | $62.07 | $62.50 | 1.3M |
| 2026-05-07 | $63.95 | $64.37 | $62.58 | $62.73 | 1.4M |
| 2026-05-06 | $63.81 | $64.79 | $63.81 | $63.99 | 2.3M |
| 2026-05-05 | $62.43 | $63.30 | $62.19 | $63.13 | 1.2M |
| 2026-05-04 | $62.96 | $63.21 | $61.76 | $62.11 | 1.3M |
| 2026-05-01 | $63.38 | $63.91 | $62.41 | $63.26 | 1.3M |
| 2026-04-30 | $62.56 | $63.80 | $62.27 | $63.42 | 1.4M |
| 2026-04-29 | $63.09 | $63.35 | $62.11 | $62.58 | 1.5M |
| 2026-04-28 | $63.14 | $63.50 | $62.90 | $63.18 | 1.5M |
| 2026-04-27 | $61.39 | $63.01 | $61.14 | $62.61 | 1.4M |
| 2026-04-24 | $62.63 | $62.97 | $61.05 | $61.34 | 1.5M |
| 2026-04-23 | $62.15 | $62.79 | $61.56 | $62.63 | 1.5M |
| 2026-04-22 | $62.39 | $62.65 | $61.69 | $61.94 | 1.5M |
| 2026-04-21 | $62.70 | $63.72 | $61.32 | $62.02 | 2.6M |
| 2026-04-20 | $62.31 | $63.75 | $62.04 | $63.05 | 2.2M |
| 2026-04-17 | $62.22 | $63.39 | $62.03 | $62.73 | 1.6M |
| 2026-04-16 | $61.72 | $62.17 | $61.50 | $61.54 | 0.9M |
| 2026-04-15 | $61.92 | $62.47 | $61.34 | $61.85 | 1.7M |
| 2026-04-14 | $61.51 | $62.11 | $60.91 | $61.69 | 1.7M |
| 2026-04-13 | $60.57 | $61.67 | $60.22 | $61.53 | 1.4M |
| 2026-04-10 | $61.62 | $61.79 | $60.81 | $61.05 | 1.2M |
| 2026-04-09 | $60.79 | $62.17 | $60.61 | $61.77 | 1.3M |
| 2026-04-08 | $60.64 | $61.76 | $60.57 | $61.00 | 2.0M |
| 2026-04-07 | $58.97 | $59.33 | $58.73 | $59.09 | 1.6M |
| 2026-04-06 | $58.10 | $59.07 | $58.00 | $58.97 | 1.1M |
| 2026-04-02 | $57.02 | $58.35 | $56.77 | $58.13 | 1.4M |
| 2026-04-01 | $58.19 | $58.94 | $57.95 | $58.26 | 1.3M |
| 2026-03-31 | $56.69 | $58.12 | $56.31 | $57.62 | 2.1M |
| 2026-03-30 | $55.85 | $56.23 | $55.11 | $55.59 | 1.6M |
| 2026-03-27 | $56.75 | $57.00 | $55.16 | $55.40 | 2.0M |
| 2026-03-26 | $56.51 | $57.42 | $56.49 | $57.25 | 1.9M |
| 2026-03-25 | $56.54 | $57.29 | $55.94 | $57.20 | 2.4M |
| 2026-03-24 | $54.64 | $56.59 | $54.64 | $56.22 | 1.5M |
| 2026-03-23 | $55.53 | $56.31 | $54.19 | $55.05 | 2.5M |
| 2026-03-20 | $54.29 | $54.56 | $53.47 | $54.05 | 2.8M |
| 2026-03-19 | $53.32 | $54.54 | $52.70 | $54.28 | 1.7M |
| 2026-03-18 | $53.99 | $54.31 | $53.18 | $53.62 | 2.0M |
| 2026-03-17 | $53.84 | $54.29 | $53.33 | $54.02 | 1.2M |
| 2026-03-16 | $53.48 | $54.36 | $53.48 | $53.54 | 1.0M |
| 2026-03-13 | $54.61 | $54.69 | $52.98 | $53.10 | 1.4M |
| 2026-03-12 | $53.67 | $54.41 | $53.12 | $54.24 | 1.6M |
| 2026-03-11 | $55.13 | $55.62 | $54.26 | $54.85 | 1.2M |
| 2026-03-10 | $55.95 | $56.97 | $54.98 | $55.42 | 1.6M |
| 2026-03-09 | $55.48 | $56.01 | $53.59 | $55.78 | 2.0M |
| 2026-03-06 | $55.15 | $56.02 | $54.20 | $55.74 | 1.6M |
| 2026-03-05 | $57.44 | $57.83 | $56.59 | $57.48 | 2.0M |
| 2026-03-04 | $57.74 | $58.49 | $57.39 | $58.22 | 1.5M |
| 2026-03-03 | $57.11 | $58.22 | $55.85 | $57.65 | 1.1M |
| 2026-03-02 | $57.28 | $58.69 | $56.14 | $58.14 | 1.7M |
| 2026-02-27 | $60.25 | $60.36 | $56.44 | $57.28 | 3.4M |
| 2026-02-26 | $61.00 | $62.16 | $60.74 | $61.65 | 1.4M |
| 2026-02-25 | $60.07 | $60.73 | $59.70 | $60.40 | 1.2M |
| 2026-02-24 | $59.18 | $59.53 | $58.16 | $59.20 | 2.0M |
| 2026-02-23 | $62.18 | $62.58 | $58.92 | $59.30 | 2.2M |
| 2026-02-20 | $61.44 | $62.53 | $60.86 | $62.50 | 2.4M |
| 2026-02-19 | $62.04 | $62.35 | $60.46 | $61.48 | 1.9M |
| 2026-02-18 | $61.52 | $62.84 | $61.52 | $62.04 | 2.0M |
| 2026-02-17 | $61.31 | $62.78 | $60.96 | $61.53 | 1.8M |
| 2026-02-13 | $59.99 | $61.76 | $59.25 | $61.26 | 2.9M |
| 2026-02-12 | $62.91 | $63.06 | $59.32 | $60.19 | 2.3M |
| 2026-02-11 | $64.58 | $65.00 | $62.12 | $62.91 | 2.1M |
| 2026-02-10 | $64.69 | $65.73 | $63.50 | $64.08 | 1.7M |
| 2026-02-09 | $64.64 | $65.78 | $64.64 | $65.16 | 2.0M |
| 2026-02-06 | $64.80 | $66.18 | $64.50 | $65.29 | 2.3M |
| 2026-02-05 | $63.80 | $64.75 | $63.31 | $64.12 | 3.0M |
| 2026-02-04 | $62.81 | $64.87 | $62.49 | $63.81 | 2.9M |
| 2026-02-03 | $61.06 | $62.49 | $61.02 | $62.36 | 1.7M |
| 2026-02-02 | $59.91 | $61.34 | $59.70 | $60.99 | 2.1M |
| 2026-01-30 | $59.31 | $60.35 | $58.83 | $59.91 | 2.6M |
| 2026-01-29 | $58.88 | $59.52 | $58.24 | $59.43 | 1.4M |
| 2026-01-28 | $59.09 | $59.21 | $57.77 | $58.33 | 2.1M |
| 2026-01-27 | $59.41 | $59.92 | $58.77 | $59.13 | 1.5M |
| 2026-01-26 | $59.07 | $59.68 | $58.74 | $59.18 | 1.9M |
| 2026-01-23 | $60.52 | $60.64 | $58.69 | $59.08 | 2.3M |
| 2026-01-22 | $61.73 | $62.26 | $60.88 | $61.03 | 2.5M |
| 2026-01-21 | $60.38 | $61.75 | $59.25 | $61.58 | 3.8M |
| 2026-01-20 | $58.91 | $60.27 | $58.75 | $59.09 | 2.9M |