Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
55.45
-0.28 (-0.50%)
At close: Dec 5, 2025, 4:00 PM EST
55.55
+0.10 (0.18%)
After-hours: Dec 5, 2025, 6:48 PM EST
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.40 | 56.06 | 55.30 | 55.45 | 55.45 | -0.50% | 1,421,731 |
| Dec 4, 2025 | 54.67 | 55.84 | 54.61 | 55.73 | 55.73 | 1.66% | 996,710 |
| Dec 3, 2025 | 54.12 | 55.06 | 53.96 | 54.82 | 54.82 | 1.41% | 1,229,626 |
| Dec 2, 2025 | 53.99 | 54.65 | 53.68 | 54.06 | 54.06 | -0.04% | 1,790,538 |
| Dec 1, 2025 | 52.87 | 54.15 | 52.60 | 54.08 | 54.08 | 1.60% | 1,164,022 |
| Nov 28, 2025 | 53.56 | 53.77 | 53.16 | 53.23 | 53.23 | -0.06% | 536,097 |
| Nov 26, 2025 | 53.06 | 53.68 | 53.06 | 53.26 | 53.26 | 0.06% | 767,736 |
| Nov 25, 2025 | 52.04 | 53.84 | 52.04 | 53.23 | 53.23 | 2.58% | 1,368,905 |
| Nov 24, 2025 | 52.13 | 52.62 | 51.77 | 51.89 | 51.89 | -0.44% | 1,378,020 |
| Nov 21, 2025 | 50.72 | 52.61 | 50.47 | 52.12 | 52.12 | 3.33% | 2,142,188 |
| Nov 20, 2025 | 51.01 | 51.80 | 50.19 | 50.44 | 50.44 | 0.02% | 1,684,720 |
| Nov 19, 2025 | 50.10 | 50.66 | 49.63 | 50.43 | 50.43 | 2.21% | 1,528,465 |
| Nov 18, 2025 | 48.62 | 49.98 | 48.50 | 49.34 | 49.34 | 0.86% | 1,721,444 |
| Nov 17, 2025 | 50.81 | 51.05 | 48.52 | 48.92 | 48.92 | -4.12% | 1,809,429 |
| Nov 14, 2025 | 50.54 | 51.09 | 50.04 | 51.02 | 51.02 | 0.22% | 1,187,377 |
| Nov 13, 2025 | 51.89 | 52.20 | 50.60 | 50.91 | 50.91 | -2.94% | 1,645,864 |
| Nov 12, 2025 | 52.86 | 53.76 | 52.42 | 52.45 | 52.00 | -0.42% | 1,301,525 |
| Nov 11, 2025 | 52.65 | 53.28 | 52.21 | 52.67 | 52.22 | 0.11% | 1,445,074 |
| Nov 10, 2025 | 52.47 | 53.06 | 51.97 | 52.61 | 52.16 | 0.71% | 1,515,599 |
| Nov 7, 2025 | 50.95 | 52.26 | 50.57 | 52.24 | 51.79 | 1.93% | 1,377,491 |
| Nov 6, 2025 | 51.76 | 52.14 | 50.72 | 51.25 | 50.81 | -1.21% | 1,946,136 |
| Nov 5, 2025 | 51.54 | 52.65 | 51.08 | 51.88 | 51.43 | 0.84% | 1,211,935 |
| Nov 4, 2025 | 51.36 | 51.95 | 50.79 | 51.45 | 51.01 | -0.62% | 1,051,892 |
| Nov 3, 2025 | 51.85 | 51.99 | 51.00 | 51.77 | 51.33 | -0.65% | 1,247,445 |
| Oct 31, 2025 | 51.62 | 52.23 | 51.21 | 52.11 | 51.66 | 0.33% | 1,667,574 |
| Oct 30, 2025 | 51.51 | 53.01 | 51.25 | 51.94 | 51.49 | 0.83% | 1,387,149 |
| Oct 29, 2025 | 52.02 | 52.54 | 51.22 | 51.51 | 51.07 | -1.40% | 1,714,244 |
| Oct 28, 2025 | 52.91 | 52.91 | 51.55 | 52.24 | 51.79 | -1.15% | 1,926,896 |
| Oct 27, 2025 | 53.64 | 54.00 | 52.76 | 52.85 | 52.40 | -0.50% | 3,065,712 |
| Oct 24, 2025 | 52.52 | 53.69 | 52.24 | 53.12 | 52.66 | 2.78% | 1,808,272 |
| Oct 23, 2025 | 52.13 | 52.25 | 51.28 | 51.68 | 51.24 | -0.02% | 1,691,635 |
| Oct 22, 2025 | 52.53 | 52.81 | 51.44 | 51.69 | 51.25 | -1.92% | 1,910,144 |
| Oct 21, 2025 | 52.51 | 53.99 | 52.10 | 52.70 | 52.25 | 1.39% | 3,848,294 |
| Oct 20, 2025 | 50.54 | 52.14 | 49.82 | 51.98 | 51.53 | 4.65% | 5,946,676 |
| Oct 17, 2025 | 49.04 | 50.04 | 47.77 | 49.67 | 49.24 | 5.84% | 8,968,361 |
| Oct 16, 2025 | 51.12 | 52.56 | 46.19 | 46.93 | 46.53 | -13.14% | 10,742,315 |
| Oct 15, 2025 | 55.36 | 55.62 | 53.55 | 54.03 | 53.57 | -2.24% | 1,526,140 |
| Oct 14, 2025 | 53.32 | 55.81 | 53.32 | 55.27 | 54.80 | 2.66% | 1,411,924 |
| Oct 13, 2025 | 53.43 | 53.97 | 53.06 | 53.84 | 53.38 | 2.85% | 1,412,523 |
| Oct 10, 2025 | 56.07 | 56.24 | 52.27 | 52.35 | 51.90 | -6.23% | 1,295,248 |
| Oct 9, 2025 | 56.32 | 56.47 | 55.68 | 55.83 | 55.35 | -0.48% | 1,342,776 |
| Oct 8, 2025 | 56.91 | 57.40 | 55.98 | 56.10 | 55.62 | -1.08% | 1,227,299 |
| Oct 7, 2025 | 56.96 | 57.30 | 56.37 | 56.71 | 56.22 | -0.28% | 1,307,247 |
| Oct 6, 2025 | 57.33 | 58.54 | 56.61 | 56.87 | 56.38 | -0.11% | 1,766,949 |
| Oct 3, 2025 | 56.77 | 57.45 | 56.45 | 56.93 | 56.44 | 0.96% | 1,162,870 |
| Oct 2, 2025 | 56.17 | 56.59 | 55.52 | 56.39 | 55.91 | -0.16% | 1,227,455 |
| Oct 1, 2025 | 56.44 | 56.76 | 55.99 | 56.48 | 56.00 | -0.18% | 1,135,837 |
| Sep 30, 2025 | 57.00 | 57.30 | 55.42 | 56.58 | 56.09 | -0.74% | 1,628,771 |
| Sep 29, 2025 | 57.91 | 57.91 | 56.68 | 57.00 | 56.51 | -0.94% | 1,212,834 |
| Sep 26, 2025 | 57.67 | 58.17 | 57.03 | 57.54 | 57.05 | 0.42% | 1,143,645 |
| Sep 25, 2025 | 56.43 | 57.47 | 56.08 | 57.30 | 56.81 | 0.69% | 1,590,967 |
| Sep 24, 2025 | 57.37 | 57.96 | 56.67 | 56.91 | 56.42 | -0.66% | 1,558,253 |
| Sep 23, 2025 | 57.19 | 58.48 | 56.97 | 57.29 | 56.80 | 0.35% | 1,794,366 |
| Sep 22, 2025 | 58.18 | 58.55 | 56.72 | 57.09 | 56.60 | -2.74% | 1,814,155 |
| Sep 19, 2025 | 59.40 | 59.40 | 58.23 | 58.70 | 58.20 | -0.76% | 3,450,966 |
| Sep 18, 2025 | 57.94 | 59.23 | 57.61 | 59.15 | 58.64 | 2.87% | 1,257,286 |
| Sep 17, 2025 | 56.62 | 58.85 | 56.53 | 57.50 | 57.01 | 1.77% | 1,404,285 |
| Sep 16, 2025 | 57.11 | 57.26 | 55.53 | 56.50 | 56.02 | -1.00% | 1,310,819 |
| Sep 15, 2025 | 58.49 | 58.74 | 57.06 | 57.07 | 56.58 | -2.31% | 1,484,724 |
| Sep 12, 2025 | 58.26 | 58.76 | 57.97 | 58.42 | 57.92 | 0.27% | 1,343,046 |
| Sep 11, 2025 | 58.11 | 58.31 | 57.32 | 58.26 | 57.76 | 0.48% | 1,633,917 |
| Sep 10, 2025 | 57.12 | 58.02 | 56.48 | 57.98 | 57.48 | 1.90% | 2,099,331 |
| Sep 9, 2025 | 56.84 | 57.28 | 56.40 | 56.90 | 56.41 | -0.21% | 1,011,738 |
| Sep 8, 2025 | 56.64 | 57.12 | 55.93 | 57.02 | 56.53 | 0.88% | 1,733,611 |
| Sep 5, 2025 | 58.45 | 58.79 | 56.19 | 56.52 | 56.04 | -2.74% | 1,643,713 |
| Sep 4, 2025 | 57.57 | 58.19 | 57.27 | 58.11 | 57.61 | 1.20% | 994,241 |
| Sep 3, 2025 | 57.34 | 58.07 | 56.60 | 57.42 | 56.93 | 0.21% | 784,909 |
| Sep 2, 2025 | 57.11 | 57.54 | 56.39 | 57.30 | 56.81 | -1.22% | 913,625 |
| Aug 29, 2025 | 57.79 | 58.46 | 57.68 | 58.01 | 57.51 | 0.34% | 1,190,731 |
| Aug 28, 2025 | 58.33 | 58.40 | 57.39 | 57.82 | 57.32 | -0.32% | 1,184,510 |
| Aug 27, 2025 | 56.64 | 58.03 | 56.60 | 58.00 | 57.50 | 2.08% | 2,001,652 |
| Aug 26, 2025 | 55.76 | 56.98 | 55.70 | 56.82 | 56.33 | 1.63% | 1,254,168 |
| Aug 25, 2025 | 55.60 | 55.98 | 55.45 | 55.91 | 55.43 | 0.09% | 1,311,512 |
| Aug 22, 2025 | 53.83 | 56.08 | 53.83 | 55.86 | 55.38 | 4.41% | 1,594,506 |
| Aug 21, 2025 | 53.33 | 53.65 | 53.02 | 53.50 | 53.04 | -0.52% | 1,067,731 |
| Aug 20, 2025 | 53.19 | 53.90 | 52.87 | 53.78 | 53.32 | 1.20% | 1,247,588 |
| Aug 19, 2025 | 53.04 | 53.74 | 52.88 | 53.14 | 52.68 | -0.24% | 1,205,203 |
| Aug 18, 2025 | 52.51 | 53.29 | 52.36 | 53.27 | 52.81 | 1.14% | 1,073,135 |
| Aug 15, 2025 | 53.75 | 53.81 | 52.65 | 52.67 | 52.22 | -2.05% | 1,075,159 |
| Aug 14, 2025 | 52.74 | 53.88 | 52.49 | 53.77 | 53.31 | -0.17% | 1,312,629 |
| Aug 13, 2025 | 53.37 | 53.93 | 53.07 | 53.86 | 52.95 | 1.32% | 1,798,369 |
| Aug 12, 2025 | 52.30 | 53.24 | 52.12 | 53.16 | 52.26 | 2.67% | 1,302,657 |
| Aug 11, 2025 | 52.08 | 52.36 | 51.68 | 51.78 | 50.91 | -0.50% | 1,798,763 |
| Aug 8, 2025 | 51.75 | 52.19 | 51.27 | 52.04 | 51.16 | 1.64% | 1,349,043 |
| Aug 7, 2025 | 52.21 | 52.21 | 50.66 | 51.20 | 50.34 | -0.62% | 2,352,232 |
| Aug 6, 2025 | 52.21 | 52.58 | 51.46 | 51.52 | 50.65 | -1.81% | 1,437,713 |
| Aug 5, 2025 | 52.92 | 53.07 | 51.29 | 52.47 | 51.59 | -0.55% | 1,416,473 |
| Aug 4, 2025 | 52.48 | 52.96 | 51.96 | 52.76 | 51.87 | 1.31% | 1,756,192 |
| Aug 1, 2025 | 52.45 | 52.80 | 51.09 | 52.08 | 51.20 | -2.87% | 1,451,080 |
| Jul 31, 2025 | 53.96 | 54.51 | 53.52 | 53.62 | 52.72 | -1.09% | 1,357,451 |
| Jul 30, 2025 | 55.04 | 55.38 | 53.96 | 54.21 | 53.30 | -1.02% | 1,276,153 |
| Jul 29, 2025 | 55.63 | 55.72 | 54.55 | 54.77 | 53.85 | -1.07% | 942,002 |
| Jul 28, 2025 | 55.53 | 55.68 | 54.89 | 55.36 | 54.43 | -0.04% | 1,020,359 |
| Jul 25, 2025 | 55.12 | 55.59 | 54.32 | 55.38 | 54.45 | 0.36% | 1,806,966 |
| Jul 24, 2025 | 56.36 | 56.60 | 55.06 | 55.18 | 54.25 | -2.41% | 2,087,041 |
| Jul 23, 2025 | 57.29 | 57.31 | 55.93 | 56.54 | 55.59 | -0.55% | 1,669,910 |
| Jul 22, 2025 | 58.00 | 58.05 | 55.60 | 56.85 | 55.89 | 0.46% | 3,964,253 |
| Jul 21, 2025 | 56.80 | 57.35 | 56.38 | 56.59 | 55.64 | -0.37% | 2,251,453 |
| Jul 18, 2025 | 56.92 | 57.00 | 56.24 | 56.80 | 55.84 | 0.69% | 1,377,540 |
| Jul 17, 2025 | 54.90 | 56.56 | 54.90 | 56.41 | 55.46 | 2.38% | 1,227,791 |