ZION Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.14	63.50	62.90	63.18	63.18	0.91%	1,455,361
Apr 27, 2026	61.39	63.01	61.14	62.61	62.61	2.07%	1,429,383
Apr 24, 2026	62.63	62.97	61.05	61.34	61.34	-2.06%	1,467,551
Apr 23, 2026	62.15	62.79	61.56	62.63	62.63	1.11%	1,513,270
Apr 22, 2026	62.39	62.65	61.69	61.94	61.94	-0.13%	1,468,783
Apr 21, 2026	62.70	63.72	61.32	62.02	62.02	-1.63%	2,559,715
Apr 20, 2026	62.31	63.75	62.04	63.05	63.05	0.51%	2,204,322
Apr 17, 2026	62.22	63.39	62.03	62.73	62.73	1.93%	1,601,757
Apr 16, 2026	61.72	62.17	61.50	61.54	61.54	-0.50%	897,000
Apr 15, 2026	61.92	62.47	61.34	61.85	61.85	0.26%	1,655,544
Apr 14, 2026	61.51	62.11	60.91	61.69	61.69	0.26%	1,652,669
Apr 13, 2026	60.57	61.67	60.22	61.53	61.53	0.79%	1,377,402
Apr 10, 2026	61.62	61.79	60.81	61.05	61.05	-1.17%	1,195,637
Apr 9, 2026	60.79	62.17	60.61	61.77	61.77	1.26%	1,344,758
Apr 8, 2026	60.64	61.76	60.57	61.00	61.00	3.23%	2,018,744
Apr 7, 2026	58.97	59.33	58.73	59.09	59.09	0.20%	1,577,373
Apr 6, 2026	58.10	59.07	58.00	58.97	58.97	1.45%	1,055,435
Apr 2, 2026	57.02	58.35	56.77	58.13	58.13	-0.22%	1,364,274
Apr 1, 2026	58.19	58.94	57.95	58.26	58.26	1.11%	1,338,040
Mar 31, 2026	56.69	58.12	56.31	57.62	57.62	3.65%	2,054,012
Mar 30, 2026	55.85	56.23	55.11	55.59	55.59	0.34%	1,558,829
Mar 27, 2026	56.75	57.00	55.16	55.40	55.40	-3.23%	2,028,507
Mar 26, 2026	56.51	57.42	56.49	57.25	57.25	0.09%	1,924,482
Mar 25, 2026	56.54	57.29	55.94	57.20	57.20	1.74%	2,391,250
Mar 24, 2026	54.64	56.59	54.64	56.22	56.22	2.13%	1,516,061
Mar 23, 2026	55.53	56.31	54.19	55.05	55.05	1.85%	2,453,012
Mar 20, 2026	54.29	54.56	53.47	54.05	54.05	-0.42%	2,810,333
Mar 19, 2026	53.32	54.54	52.70	54.28	54.28	1.23%	1,714,746
Mar 18, 2026	53.99	54.31	53.18	53.62	53.62	-0.74%	1,951,771
Mar 17, 2026	53.84	54.29	53.33	54.02	54.02	0.90%	1,161,316
Mar 16, 2026	53.48	54.36	53.48	53.54	53.54	0.83%	1,029,595
Mar 13, 2026	54.61	54.69	52.98	53.10	53.10	-2.10%	1,412,889
Mar 12, 2026	53.67	54.41	53.12	54.24	54.24	-1.11%	1,579,725
Mar 11, 2026	55.13	55.62	54.26	54.85	54.85	-1.03%	1,245,185
Mar 10, 2026	55.95	56.97	54.98	55.42	55.42	-0.65%	1,613,293
Mar 9, 2026	55.48	56.01	53.59	55.78	55.78	0.07%	2,027,595
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%	1,986,509
Mar 4, 2026	57.74	58.49	57.39	58.22	58.22	0.99%	1,451,936
Mar 3, 2026	57.11	58.22	55.85	57.65	57.65	-0.84%	1,106,361
Mar 2, 2026	57.28	58.69	56.14	58.14	58.14	1.50%	1,708,591
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