Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
69.14
-0.19 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
67.81
-1.33 (-1.92%)
After-hours: Jun 26, 2026, 7:56 PM EDT
ZION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.52 | 69.60 | 68.31 | 69.14 | 69.14 | -0.27% | 1,831,625 |
| Jun 25, 2026 | 68.48 | 69.80 | 68.48 | 69.33 | 69.33 | 1.51% | 1,584,452 |
| Jun 24, 2026 | 68.49 | 69.08 | 68.22 | 68.30 | 68.30 | -0.28% | 1,851,724 |
| Jun 23, 2026 | 66.91 | 68.56 | 66.49 | 68.49 | 68.49 | 2.04% | 2,425,203 |
| Jun 22, 2026 | 66.40 | 67.50 | 66.16 | 67.12 | 67.12 | 1.44% | 1,193,277 |
| Jun 18, 2026 | 66.87 | 67.42 | 65.96 | 66.17 | 66.17 | 0.03% | 2,642,286 |
| Jun 17, 2026 | 66.66 | 67.69 | 65.55 | 66.15 | 66.15 | -0.87% | 3,201,075 |
| Jun 16, 2026 | 66.67 | 67.37 | 66.32 | 66.73 | 66.73 | 0.69% | 1,398,584 |
| Jun 15, 2026 | 67.43 | 67.99 | 66.04 | 66.27 | 66.27 | -1.46% | 1,627,534 |
| Jun 12, 2026 | 67.00 | 67.67 | 66.44 | 67.25 | 67.25 | 1.22% | 1,773,105 |
| Jun 11, 2026 | 66.31 | 66.88 | 65.58 | 66.44 | 66.44 | 0.94% | 2,451,091 |
| Jun 10, 2026 | 65.02 | 66.61 | 64.70 | 65.82 | 65.82 | 1.53% | 2,448,302 |
| Jun 9, 2026 | 63.83 | 65.38 | 63.64 | 64.83 | 64.83 | 2.50% | 2,071,135 |
| Jun 8, 2026 | 63.23 | 63.94 | 62.96 | 63.25 | 63.25 | 0.03% | 1,637,563 |
| Jun 5, 2026 | 63.10 | 63.67 | 62.95 | 63.23 | 63.23 | 0.29% | 1,485,794 |
| Jun 4, 2026 | 61.74 | 63.09 | 61.61 | 63.05 | 63.05 | 3.77% | 1,268,607 |
| Jun 3, 2026 | 61.79 | 61.94 | 60.61 | 60.76 | 60.76 | -2.03% | 1,196,607 |
| Jun 2, 2026 | 60.90 | 62.20 | 60.90 | 62.02 | 62.02 | 1.54% | 1,588,570 |
| Jun 1, 2026 | 61.69 | 61.98 | 60.83 | 61.08 | 61.08 | -2.19% | 1,219,554 |
| May 29, 2026 | 62.13 | 62.76 | 61.85 | 62.45 | 62.45 | 0.34% | 1,986,903 |
| May 28, 2026 | 62.38 | 62.38 | 61.59 | 62.24 | 62.24 | -0.13% | 1,297,378 |
| May 27, 2026 | 62.84 | 63.29 | 62.01 | 62.32 | 62.32 | -0.67% | 1,223,907 |
| May 26, 2026 | 62.31 | 63.39 | 62.22 | 62.74 | 62.74 | 1.00% | 1,294,877 |
| May 22, 2026 | 61.97 | 62.38 | 61.70 | 62.12 | 62.12 | 0.53% | 843,470 |
| May 21, 2026 | 61.58 | 62.01 | 61.15 | 61.79 | 61.79 | 0.13% | 1,246,420 |
| May 20, 2026 | 60.59 | 61.94 | 60.03 | 61.71 | 61.71 | 2.47% | 1,197,657 |
| May 19, 2026 | 60.13 | 60.49 | 59.19 | 60.22 | 60.22 | 0.22% | 1,052,292 |
| May 18, 2026 | 59.74 | 60.75 | 59.71 | 60.09 | 60.09 | 0.77% | 1,849,708 |
| May 15, 2026 | 60.12 | 60.36 | 58.99 | 59.63 | 59.63 | -0.77% | 1,085,153 |
| May 14, 2026 | 59.77 | 60.46 | 59.77 | 60.09 | 60.09 | 1.52% | 996,170 |
| May 13, 2026 | 60.75 | 60.75 | 59.57 | 59.64 | 59.19 | -1.96% | 1,372,849 |
| May 12, 2026 | 60.88 | 61.14 | 59.74 | 60.83 | 60.37 | 0.05% | 1,262,882 |
| May 11, 2026 | 62.71 | 62.81 | 60.64 | 60.80 | 60.34 | -2.72% | 2,092,524 |
| May 8, 2026 | 62.98 | 63.15 | 62.07 | 62.50 | 62.03 | -0.37% | 1,316,685 |
| May 7, 2026 | 63.95 | 64.37 | 62.58 | 62.73 | 62.26 | -1.97% | 1,383,438 |
| May 6, 2026 | 63.81 | 64.79 | 63.81 | 63.99 | 63.51 | 1.36% | 2,255,432 |
| May 5, 2026 | 62.43 | 63.30 | 62.19 | 63.13 | 62.65 | 1.64% | 1,249,240 |
| May 4, 2026 | 62.96 | 63.21 | 61.76 | 62.11 | 61.64 | -1.82% | 1,323,641 |
| May 1, 2026 | 63.38 | 63.91 | 62.41 | 63.26 | 62.78 | -0.25% | 1,340,666 |
| Apr 30, 2026 | 62.56 | 63.80 | 62.27 | 63.42 | 62.94 | 1.34% | 1,390,389 |
| Apr 29, 2026 | 63.09 | 63.35 | 62.11 | 62.58 | 62.11 | -0.95% | 1,450,776 |
| Apr 28, 2026 | 63.14 | 63.50 | 62.90 | 63.18 | 62.70 | 0.91% | 1,455,368 |
| Apr 27, 2026 | 61.39 | 63.01 | 61.14 | 62.61 | 62.14 | 2.07% | 1,429,385 |
| Apr 24, 2026 | 62.63 | 62.97 | 61.05 | 61.34 | 60.88 | -2.06% | 1,467,551 |
| Apr 23, 2026 | 62.15 | 62.79 | 61.56 | 62.63 | 62.16 | 1.11% | 1,513,547 |
| Apr 22, 2026 | 62.39 | 62.65 | 61.69 | 61.94 | 61.47 | -0.13% | 1,468,785 |
| Apr 21, 2026 | 62.70 | 63.72 | 61.32 | 62.02 | 61.55 | -1.63% | 2,608,044 |
| Apr 20, 2026 | 62.31 | 63.75 | 62.04 | 63.05 | 62.57 | 0.51% | 2,224,207 |
| Apr 17, 2026 | 62.22 | 63.39 | 62.03 | 62.73 | 62.26 | 1.93% | 1,602,404 |
| Apr 16, 2026 | 61.72 | 62.17 | 61.50 | 61.54 | 61.08 | -0.50% | 897,003 |
| Apr 15, 2026 | 61.92 | 62.47 | 61.34 | 61.85 | 61.38 | 0.26% | 1,655,544 |
| Apr 14, 2026 | 61.51 | 62.11 | 60.91 | 61.69 | 61.22 | 0.26% | 1,652,674 |
| Apr 13, 2026 | 60.57 | 61.67 | 60.22 | 61.53 | 61.07 | 0.79% | 1,377,402 |
| Apr 10, 2026 | 61.62 | 61.79 | 60.81 | 61.05 | 60.59 | -1.17% | 1,195,637 |
| Apr 9, 2026 | 60.79 | 62.17 | 60.61 | 61.77 | 61.30 | 1.26% | 1,344,758 |
| Apr 8, 2026 | 60.64 | 61.76 | 60.57 | 61.00 | 60.54 | 3.23% | 2,018,744 |
| Apr 7, 2026 | 58.97 | 59.33 | 58.73 | 59.09 | 58.64 | 0.20% | 1,577,373 |
| Apr 6, 2026 | 58.10 | 59.07 | 58.00 | 58.97 | 58.53 | 1.45% | 1,055,435 |
| Apr 2, 2026 | 57.02 | 58.35 | 56.77 | 58.13 | 57.69 | -0.22% | 1,364,274 |
| Apr 1, 2026 | 58.19 | 58.94 | 57.95 | 58.26 | 57.82 | 1.11% | 1,338,040 |
| Mar 31, 2026 | 56.69 | 58.12 | 56.31 | 57.62 | 57.19 | 3.65% | 2,054,012 |
| Mar 30, 2026 | 55.85 | 56.23 | 55.11 | 55.59 | 55.17 | 0.34% | 1,558,829 |
| Mar 27, 2026 | 56.75 | 57.00 | 55.16 | 55.40 | 54.98 | -3.23% | 2,028,507 |
| Mar 26, 2026 | 56.51 | 57.42 | 56.49 | 57.25 | 56.82 | 0.09% | 1,924,482 |
| Mar 25, 2026 | 56.54 | 57.29 | 55.94 | 57.20 | 56.77 | 1.74% | 2,391,250 |
| Mar 24, 2026 | 54.64 | 56.59 | 54.64 | 56.22 | 55.80 | 2.13% | 1,516,061 |
| Mar 23, 2026 | 55.53 | 56.31 | 54.19 | 55.05 | 54.63 | 1.85% | 2,453,012 |
| Mar 20, 2026 | 54.29 | 54.56 | 53.47 | 54.05 | 53.64 | -0.42% | 2,810,333 |
| Mar 19, 2026 | 53.32 | 54.54 | 52.70 | 54.28 | 53.87 | 1.23% | 1,714,746 |
| Mar 18, 2026 | 53.99 | 54.31 | 53.18 | 53.62 | 53.22 | -0.74% | 1,951,771 |
| Mar 17, 2026 | 53.84 | 54.29 | 53.33 | 54.02 | 53.61 | 0.90% | 1,161,316 |
| Mar 16, 2026 | 53.48 | 54.36 | 53.48 | 53.54 | 53.14 | 0.83% | 1,029,595 |
| Mar 13, 2026 | 54.61 | 54.69 | 52.98 | 53.10 | 52.70 | -2.10% | 1,412,889 |
| Mar 12, 2026 | 53.67 | 54.41 | 53.12 | 54.24 | 53.83 | -1.11% | 1,579,725 |
| Mar 11, 2026 | 55.13 | 55.62 | 54.26 | 54.85 | 54.44 | -1.03% | 1,245,185 |
| Mar 10, 2026 | 55.95 | 56.97 | 54.98 | 55.42 | 55.00 | -0.65% | 1,613,293 |
| Mar 9, 2026 | 55.48 | 56.01 | 53.59 | 55.78 | 55.36 | 0.07% | 2,027,595 |
| Mar 6, 2026 | 55.15 | 56.02 | 54.20 | 55.74 | 55.32 | -3.03% | 1,621,762 |
| Mar 5, 2026 | 57.44 | 57.83 | 56.59 | 57.48 | 57.05 | -1.27% | 1,986,509 |
| Mar 4, 2026 | 57.74 | 58.49 | 57.39 | 58.22 | 57.78 | 0.99% | 1,451,936 |
| Mar 3, 2026 | 57.11 | 58.22 | 55.85 | 57.65 | 57.22 | -0.84% | 1,106,361 |
| Mar 2, 2026 | 57.28 | 58.69 | 56.14 | 58.14 | 57.70 | 1.50% | 1,708,591 |
| Feb 27, 2026 | 60.25 | 60.36 | 56.44 | 57.28 | 56.85 | -7.09% | 3,410,491 |
| Feb 26, 2026 | 61.00 | 62.16 | 60.74 | 61.65 | 61.18 | 2.07% | 1,406,052 |
| Feb 25, 2026 | 60.07 | 60.73 | 59.70 | 60.40 | 59.94 | 2.03% | 1,248,052 |
| Feb 24, 2026 | 59.18 | 59.53 | 58.16 | 59.20 | 58.75 | -0.17% | 2,038,827 |
| Feb 23, 2026 | 62.18 | 62.58 | 58.92 | 59.30 | 58.85 | -5.12% | 2,167,213 |
| Feb 20, 2026 | 61.44 | 62.53 | 60.86 | 62.50 | 62.03 | 1.66% | 2,372,116 |
| Feb 19, 2026 | 62.04 | 62.35 | 60.46 | 61.48 | 61.02 | -0.90% | 1,849,954 |
| Feb 18, 2026 | 61.52 | 62.84 | 61.52 | 62.04 | 61.57 | 0.83% | 2,047,585 |
| Feb 17, 2026 | 61.31 | 62.78 | 60.96 | 61.53 | 61.07 | 0.44% | 1,791,101 |
| Feb 13, 2026 | 59.99 | 61.76 | 59.25 | 61.26 | 60.80 | 1.78% | 2,896,301 |
| Feb 12, 2026 | 62.91 | 63.06 | 59.32 | 60.19 | 59.74 | -3.63% | 2,287,454 |
| Feb 11, 2026 | 64.58 | 65.00 | 62.12 | 62.91 | 61.99 | -1.83% | 2,108,828 |
| Feb 10, 2026 | 64.69 | 65.73 | 63.50 | 64.08 | 63.14 | -1.66% | 1,681,564 |
| Feb 9, 2026 | 64.64 | 65.78 | 64.64 | 65.16 | 64.21 | -0.20% | 1,969,979 |
| Feb 6, 2026 | 64.80 | 66.18 | 64.50 | 65.29 | 64.33 | 1.82% | 2,251,888 |
| Feb 5, 2026 | 63.80 | 64.75 | 63.31 | 64.12 | 63.18 | 0.49% | 2,995,962 |
| Feb 4, 2026 | 62.81 | 64.87 | 62.49 | 63.81 | 62.88 | 2.33% | 2,933,529 |
| Feb 3, 2026 | 61.06 | 62.49 | 61.02 | 62.36 | 61.45 | 2.25% | 1,741,407 |