Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
55.78
+0.04 (0.07%)
At close: Mar 9, 2026, 4:00 PM EDT
55.53
-0.25 (-0.45%)
After-hours: Mar 9, 2026, 7:31 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.48 | 56.01 | 53.59 | 55.78 | 55.78 | 0.07% | 2,026,667 |
| Mar 6, 2026 | 55.15 | 56.02 | 54.20 | 55.74 | 55.74 | -3.03% | 1,621,762 |
| Mar 5, 2026 | 57.44 | 57.83 | 56.59 | 57.48 | 57.48 | -1.27% | 1,979,608 |
| Mar 4, 2026 | 57.74 | 58.49 | 57.39 | 58.22 | 58.22 | 0.99% | 1,416,485 |
| Mar 3, 2026 | 57.11 | 58.22 | 55.85 | 57.65 | 57.65 | -0.84% | 1,106,340 |
| Mar 2, 2026 | 57.28 | 58.69 | 56.14 | 58.14 | 58.14 | 1.50% | 1,680,709 |
| Feb 27, 2026 | 60.25 | 60.36 | 56.44 | 57.28 | 57.28 | -7.09% | 3,410,491 |
| Feb 26, 2026 | 61.00 | 62.16 | 60.74 | 61.65 | 61.65 | 2.07% | 1,406,052 |
| Feb 25, 2026 | 60.07 | 60.73 | 59.70 | 60.40 | 60.40 | 2.03% | 1,248,052 |
| Feb 24, 2026 | 59.18 | 59.53 | 58.16 | 59.20 | 59.20 | -0.17% | 2,038,827 |
| Feb 23, 2026 | 62.18 | 62.58 | 58.92 | 59.30 | 59.30 | -5.12% | 2,167,213 |
| Feb 20, 2026 | 61.44 | 62.53 | 60.86 | 62.50 | 62.50 | 1.66% | 2,372,116 |
| Feb 19, 2026 | 62.04 | 62.35 | 60.46 | 61.48 | 61.48 | -0.90% | 1,849,954 |
| Feb 18, 2026 | 61.52 | 62.84 | 61.52 | 62.04 | 62.04 | 0.83% | 2,047,585 |
| Feb 17, 2026 | 61.31 | 62.78 | 60.96 | 61.53 | 61.53 | 0.44% | 1,791,101 |
| Feb 13, 2026 | 59.99 | 61.76 | 59.25 | 61.26 | 61.26 | 1.78% | 2,896,301 |
| Feb 12, 2026 | 62.91 | 63.06 | 59.32 | 60.19 | 60.19 | -4.32% | 2,287,454 |
| Feb 11, 2026 | 64.58 | 65.00 | 62.12 | 62.91 | 62.46 | -1.83% | 2,108,828 |
| Feb 10, 2026 | 64.69 | 65.73 | 63.50 | 64.08 | 63.62 | -1.66% | 1,681,564 |
| Feb 9, 2026 | 64.64 | 65.78 | 64.64 | 65.16 | 64.69 | -0.20% | 1,969,979 |
| Feb 6, 2026 | 64.80 | 66.18 | 64.50 | 65.29 | 64.82 | 1.82% | 2,251,888 |
| Feb 5, 2026 | 63.80 | 64.75 | 63.31 | 64.12 | 63.66 | 0.49% | 2,995,962 |
| Feb 4, 2026 | 62.81 | 64.87 | 62.49 | 63.81 | 63.35 | 2.33% | 2,933,529 |
| Feb 3, 2026 | 61.06 | 62.49 | 61.02 | 62.36 | 61.91 | 2.25% | 1,741,407 |
| Feb 2, 2026 | 59.91 | 61.34 | 59.70 | 60.99 | 60.55 | 1.80% | 2,067,008 |
| Jan 30, 2026 | 59.31 | 60.35 | 58.83 | 59.91 | 59.48 | 0.81% | 2,641,550 |
| Jan 29, 2026 | 58.88 | 59.52 | 58.24 | 59.43 | 59.00 | 1.89% | 1,419,204 |
| Jan 28, 2026 | 59.09 | 59.21 | 57.77 | 58.33 | 57.91 | -1.35% | 2,074,099 |
| Jan 27, 2026 | 59.41 | 59.92 | 58.77 | 59.13 | 58.71 | -0.08% | 1,515,558 |
| Jan 26, 2026 | 59.07 | 59.68 | 58.74 | 59.18 | 58.76 | 0.17% | 1,940,735 |
| Jan 23, 2026 | 60.52 | 60.64 | 58.69 | 59.08 | 58.66 | -3.20% | 2,277,925 |
| Jan 22, 2026 | 61.73 | 62.26 | 60.88 | 61.03 | 60.59 | -0.89% | 2,525,239 |
| Jan 21, 2026 | 60.38 | 61.75 | 59.25 | 61.58 | 61.14 | 4.21% | 3,804,853 |
| Jan 20, 2026 | 58.91 | 60.27 | 58.75 | 59.09 | 58.67 | -0.89% | 2,940,862 |
| Jan 16, 2026 | 59.46 | 60.32 | 59.32 | 59.62 | 59.19 | 0.18% | 1,712,102 |
| Jan 15, 2026 | 58.90 | 60.25 | 58.90 | 59.51 | 59.08 | 1.22% | 1,511,121 |
| Jan 14, 2026 | 58.27 | 59.16 | 58.00 | 58.79 | 58.37 | 0.46% | 1,777,558 |
| Jan 13, 2026 | 59.45 | 59.67 | 58.34 | 58.52 | 58.10 | -1.42% | 1,589,200 |
| Jan 12, 2026 | 59.30 | 60.00 | 58.85 | 59.36 | 58.94 | -1.44% | 1,240,666 |
| Jan 9, 2026 | 61.01 | 61.33 | 60.16 | 60.23 | 59.80 | -0.97% | 1,169,940 |
| Jan 8, 2026 | 59.90 | 61.57 | 59.80 | 60.82 | 60.38 | 1.11% | 1,285,700 |
| Jan 7, 2026 | 60.86 | 61.16 | 59.73 | 60.15 | 59.72 | -1.33% | 1,026,640 |
| Jan 6, 2026 | 60.28 | 61.20 | 59.92 | 60.96 | 60.52 | 1.08% | 1,436,115 |
| Jan 5, 2026 | 59.10 | 60.85 | 59.10 | 60.31 | 59.88 | 1.79% | 1,614,963 |
| Jan 2, 2026 | 58.62 | 59.60 | 57.90 | 59.25 | 58.83 | 1.21% | 1,194,024 |
| Dec 31, 2025 | 58.89 | 58.99 | 58.31 | 58.54 | 58.12 | -0.27% | 1,129,025 |
| Dec 30, 2025 | 58.94 | 59.00 | 58.48 | 58.70 | 58.28 | -0.22% | 973,417 |
| Dec 29, 2025 | 59.50 | 59.66 | 58.51 | 58.83 | 58.41 | -1.14% | 1,154,411 |
| Dec 26, 2025 | 59.49 | 59.64 | 59.11 | 59.51 | 59.08 | -0.07% | 751,037 |
| Dec 24, 2025 | 59.25 | 59.82 | 59.01 | 59.55 | 59.12 | 0.49% | 622,703 |
| Dec 23, 2025 | 59.75 | 60.21 | 59.10 | 59.26 | 58.84 | -1.58% | 1,293,182 |
| Dec 22, 2025 | 59.62 | 60.77 | 59.62 | 60.21 | 59.78 | 0.45% | 1,818,733 |
| Dec 19, 2025 | 59.60 | 60.14 | 59.31 | 59.94 | 59.51 | 0.64% | 2,756,807 |
| Dec 18, 2025 | 59.65 | 60.41 | 59.23 | 59.56 | 59.13 | 0.46% | 1,436,455 |
| Dec 17, 2025 | 59.33 | 59.88 | 58.62 | 59.29 | 58.87 | -0.07% | 2,254,282 |
| Dec 16, 2025 | 59.40 | 60.00 | 58.75 | 59.33 | 58.91 | 0.31% | 1,471,984 |
| Dec 15, 2025 | 59.46 | 59.99 | 58.87 | 59.15 | 58.72 | 0.26% | 1,100,815 |
| Dec 12, 2025 | 59.76 | 59.86 | 58.62 | 58.99 | 58.57 | -0.71% | 1,126,160 |
| Dec 11, 2025 | 58.58 | 59.94 | 58.07 | 59.41 | 58.99 | 0.97% | 1,627,789 |
| Dec 10, 2025 | 56.44 | 59.19 | 56.15 | 58.84 | 58.42 | 4.88% | 2,686,120 |
| Dec 9, 2025 | 55.55 | 57.00 | 55.44 | 56.10 | 55.70 | 0.84% | 1,544,663 |
| Dec 8, 2025 | 55.45 | 56.00 | 55.31 | 55.63 | 55.23 | 0.32% | 1,224,413 |
| Dec 5, 2025 | 55.40 | 56.06 | 55.30 | 55.45 | 55.05 | -0.50% | 1,422,827 |
| Dec 4, 2025 | 54.67 | 55.84 | 54.61 | 55.73 | 55.33 | 1.66% | 996,763 |
| Dec 3, 2025 | 54.12 | 55.06 | 53.96 | 54.82 | 54.43 | 1.41% | 1,229,669 |
| Dec 2, 2025 | 53.99 | 54.65 | 53.68 | 54.06 | 53.67 | -0.04% | 1,790,541 |
| Dec 1, 2025 | 52.87 | 54.15 | 52.60 | 54.08 | 53.69 | 1.60% | 1,164,262 |
| Nov 28, 2025 | 53.56 | 53.77 | 53.16 | 53.23 | 52.85 | -0.06% | 536,097 |
| Nov 26, 2025 | 53.06 | 53.68 | 53.06 | 53.26 | 52.88 | 0.06% | 767,736 |
| Nov 25, 2025 | 52.04 | 53.84 | 52.04 | 53.23 | 52.85 | 2.58% | 1,506,777 |
| Nov 24, 2025 | 52.13 | 52.62 | 51.77 | 51.89 | 51.52 | -0.44% | 1,516,995 |
| Nov 21, 2025 | 50.72 | 52.61 | 50.47 | 52.12 | 51.75 | 3.33% | 2,142,556 |
| Nov 20, 2025 | 51.01 | 51.80 | 50.19 | 50.44 | 50.08 | 0.02% | 1,685,097 |
| Nov 19, 2025 | 50.10 | 50.66 | 49.63 | 50.43 | 50.07 | 2.21% | 1,528,465 |
| Nov 18, 2025 | 48.62 | 49.98 | 48.50 | 49.34 | 48.99 | 0.86% | 1,721,444 |
| Nov 17, 2025 | 50.81 | 51.05 | 48.52 | 48.92 | 48.57 | -4.12% | 1,809,429 |
| Nov 14, 2025 | 50.54 | 51.09 | 50.04 | 51.02 | 50.66 | 0.22% | 1,187,377 |
| Nov 13, 2025 | 51.89 | 52.20 | 50.60 | 50.91 | 50.55 | -2.94% | 1,645,864 |
| Nov 12, 2025 | 52.86 | 53.76 | 52.42 | 52.45 | 51.63 | -0.42% | 1,301,525 |
| Nov 11, 2025 | 52.65 | 53.28 | 52.21 | 52.67 | 51.84 | 0.11% | 1,445,074 |
| Nov 10, 2025 | 52.47 | 53.06 | 51.97 | 52.61 | 51.79 | 0.71% | 1,515,599 |
| Nov 7, 2025 | 50.95 | 52.26 | 50.57 | 52.24 | 51.42 | 1.93% | 1,377,491 |
| Nov 6, 2025 | 51.76 | 52.14 | 50.72 | 51.25 | 50.45 | -1.21% | 1,946,136 |
| Nov 5, 2025 | 51.54 | 52.65 | 51.08 | 51.88 | 51.07 | 0.84% | 1,211,935 |
| Nov 4, 2025 | 51.36 | 51.95 | 50.79 | 51.45 | 50.64 | -0.62% | 1,051,892 |
| Nov 3, 2025 | 51.85 | 51.99 | 51.00 | 51.77 | 50.96 | -0.65% | 1,247,445 |
| Oct 31, 2025 | 51.62 | 52.23 | 51.21 | 52.11 | 51.29 | 0.33% | 1,667,574 |
| Oct 30, 2025 | 51.51 | 53.01 | 51.25 | 51.94 | 51.13 | 0.83% | 1,387,149 |
| Oct 29, 2025 | 52.02 | 52.54 | 51.22 | 51.51 | 50.70 | -1.40% | 1,714,244 |
| Oct 28, 2025 | 52.91 | 52.91 | 51.55 | 52.24 | 51.42 | -1.15% | 1,926,896 |
| Oct 27, 2025 | 53.64 | 54.00 | 52.76 | 52.85 | 52.02 | -0.50% | 3,065,712 |
| Oct 24, 2025 | 52.52 | 53.69 | 52.24 | 53.12 | 52.28 | 2.78% | 1,808,272 |
| Oct 23, 2025 | 52.13 | 52.25 | 51.28 | 51.68 | 50.87 | -0.02% | 1,691,635 |
| Oct 22, 2025 | 52.53 | 52.81 | 51.44 | 51.69 | 50.88 | -1.92% | 1,910,144 |
| Oct 21, 2025 | 52.51 | 53.99 | 52.10 | 52.70 | 51.87 | 1.39% | 3,848,294 |
| Oct 20, 2025 | 50.54 | 52.14 | 49.82 | 51.98 | 51.17 | 4.65% | 5,946,676 |
| Oct 17, 2025 | 49.04 | 50.04 | 47.77 | 49.67 | 48.89 | 5.84% | 8,968,361 |
| Oct 16, 2025 | 51.12 | 52.56 | 46.19 | 46.93 | 46.19 | -13.14% | 10,742,315 |
| Oct 15, 2025 | 55.36 | 55.62 | 53.55 | 54.03 | 53.18 | -2.24% | 1,526,140 |
| Oct 14, 2025 | 53.32 | 55.81 | 53.32 | 55.27 | 54.40 | 2.66% | 1,411,924 |