5 DAY PERFORMANCE
+9.71%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
+18.35%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
+33.97%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $48.03 | $47.00 (-2.14%) | $48.35 | $46.88 | 1.07 M | $6.96 B |
| 03/12/2025 | $48.40 | $47.94 (-0.95%) | $48.64 | $47.59 | 1.70 M | $7.06 B |
| 03/11/2025 | $47.28 | $47.33 (0.11%) | $48.20 | $46.19 | 2.18 M | $6.97 B |
| 03/10/2025 | $48.95 | $47.22 (-3.53%) | $49.16 | $46.56 | 2.92 M | $6.95 B |
| 03/07/2025 | $50.27 | $50.15 (-0.24%) | $50.28 | $48.47 | 1.88 M | $7.38 B |
| 03/06/2025 | $50.85 | $50.33 (-1.02%) | $51.08 | $49.72 | 1.58 M | $7.41 B |
| 03/05/2025 | $51.27 | $51.28 (0.02%) | $51.64 | $50.30 | 1.84 M | $7.55 B |
| 03/04/2025 | $52.28 | $51.03 (-2.39%) | $52.35 | $49.41 | 2.14 M | $7.51 B |
| 03/03/2025 | $54.41 | $52.96 (-2.66%) | $54.85 | $52.31 | 1.73 M | $7.80 B |
| 02/28/2025 | $53.85 | $54.04 (0.35%) | $54.19 | $52.85 | 1.21 M | $7.96 B |
| 02/27/2025 | $53.64 | $53.64 (0%) | $54.72 | $53.39 | 1.38 M | $7.90 B |
| 02/26/2025 | $53.11 | $53.34 (0.43%) | $54.51 | $53.10 | 2.44 M | $7.85 B |
| 02/25/2025 | $53.65 | $52.89 (-1.42%) | $54.04 | $52.16 | 2.42 M | $7.79 B |
| 02/24/2025 | $53.91 | $52.85 (-1.97%) | $53.91 | $52.64 | 1.35 M | $7.78 B |
| 02/21/2025 | $55.42 | $53.42 (-3.61%) | $55.50 | $53.27 | 1.36 M | $7.87 B |
| 02/20/2025 | $56.40 | $55.12 (-2.27%) | $56.50 | $54.40 | 1.25 M | $8.12 B |
| 02/19/2025 | $56.11 | $56.46 (0.62%) | $57.04 | $56.11 | 1.18 M | $8.31 B |
| 02/18/2025 | $55.77 | $56.78 (1.81%) | $56.80 | $55.41 | 1.41 M | $8.36 B |
| 02/14/2025 | $55.53 | $55.74 (0.38%) | $56.62 | $55.22 | 1.34 M | $8.21 B |
| 02/13/2025 | $55.12 | $55.45 (0.6%) | $55.49 | $54.61 | 1.29 M | $8.16 B |
| 02/12/2025 | $56.03 | $55.47 (-1%) | $56.36 | $55.43 | 853,800 | $8.17 B |
| 02/11/2025 | $55.88 | $56.84 (1.72%) | $57.00 | $55.44 | 1.03 M | $8.37 B |
| 02/10/2025 | $57.53 | $56.03 (-2.61%) | $57.78 | $55.99 | 986,544 | $8.25 B |
| 02/07/2025 | $58.31 | $57.26 (-1.8%) | $58.32 | $56.79 | 907,341 | $8.43 B |
| 02/06/2025 | $58.03 | $58.27 (0.41%) | $58.39 | $57.29 | 1.17 M | $8.58 B |
| 02/05/2025 | $57.54 | $57.43 (-0.19%) | $57.69 | $56.85 | 1.00 M | $8.46 B |
| 02/04/2025 | $56.25 | $57.07 (1.46%) | $57.72 | $56.16 | 1.33 M | $8.40 B |
| 02/03/2025 | $55.87 | $56.25 (0.68%) | $56.93 | $55.14 | 808,000 | $8.28 B |
| 01/31/2025 | $58.30 | $57.86 (-0.75%) | $58.67 | $57.55 | 1.02 M | $8.52 B |
| 01/30/2025 | $58.28 | $58.29 (0.02%) | $58.94 | $57.66 | 877,706 | $8.58 B |
| 01/29/2025 | $57.58 | $57.64 (0.1%) | $58.81 | $57.16 | 1.23 M | $8.49 B |
| 01/28/2025 | $57.77 | $57.77 (0%) | $58.18 | $56.94 | 1.02 M | $8.51 B |
| 01/27/2025 | $58.84 | $57.80 (-1.77%) | $59.35 | $57.64 | 1.16 M | $8.51 B |
| 01/24/2025 | $57.57 | $58.64 (1.86%) | $59.22 | $57.40 | 1.19 M | $8.63 B |
| 01/23/2025 | $58.15 | $58.02 (-0.22%) | $58.75 | $57.67 | 1.20 M | $8.54 B |
| 01/22/2025 | $59.18 | $58.09 (-1.84%) | $59.45 | $57.91 | 2.08 M | $8.55 B |
| 01/21/2025 | $58.40 | $59.03 (1.08%) | $59.10 | $58.09 | 2.15 M | $8.69 B |
| 01/17/2025 | $57.58 | $58.04 (0.8%) | $58.12 | $57.18 | 1.20 M | $8.54 B |
| 01/16/2025 | $58.02 | $57.28 (-1.28%) | $58.43 | $56.35 | 1.51 M | $8.43 B |
| 01/15/2025 | $58.63 | $58.20 (-0.73%) | $58.91 | $57.46 | 1.41 M | $8.56 B |
| 01/14/2025 | $55.03 | $56.48 (2.63%) | $56.60 | $54.76 | 1.45 M | $8.31 B |
| 01/13/2025 | $53.00 | $54.35 (2.55%) | $54.43 | $52.91 | 1.09 M | $8.00 B |
| 01/10/2025 | $54.10 | $53.34 (-1.4%) | $54.44 | $52.81 | 1.42 M | $7.85 B |
| 01/08/2025 | $54.89 | $54.87 (-0.04%) | $55.06 | $54.03 | 743,100 | $8.07 B |
| 01/07/2025 | $56.09 | $55.40 (-1.23%) | $56.18 | $54.38 | 1.50 M | $8.15 B |
| 01/06/2025 | $55.40 | $55.02 (-0.69%) | $56.15 | $54.92 | 1.07 M | $8.10 B |
| 01/03/2025 | $54.34 | $54.89 (1.01%) | $54.92 | $53.13 | 755,200 | $8.08 B |
| 01/02/2025 | $54.67 | $54.07 (-1.1%) | $55.10 | $53.85 | 933,000 | $7.96 B |
| 12/31/2024 | $54.50 | $54.25 (-0.46%) | $54.90 | $54.06 | 1.43 M | $7.98 B |
| 12/30/2024 | $54.30 | $54.32 (0.04%) | $54.65 | $53.49 | 827,800 | $7.99 B |
| 12/27/2024 | $54.91 | $54.68 (-0.42%) | $55.48 | $53.95 | 923,400 | $8.05 B |
| 12/26/2024 | $54.59 | $55.35 (1.39%) | $55.46 | $54.11 | 1.16 M | $8.14 B |
| 12/24/2024 | $54.58 | $54.97 (0.71%) | $55.00 | $54.07 | 371,106 | $8.09 B |
| 12/23/2024 | $53.46 | $54.38 (1.72%) | $54.43 | $53.17 | 1.28 M | $8.00 B |
| 12/20/2024 | $52.09 | $53.67 (3.03%) | $54.06 | $52.07 | 4.73 M | $7.90 B |
| 12/19/2024 | $54.18 | $52.36 (-3.36%) | $54.60 | $52.32 | 2.03 M | $7.70 B |
| 12/18/2024 | $56.57 | $53.12 (-6.1%) | $56.79 | $52.70 | 1.93 M | $7.82 B |
| 12/17/2024 | $57.09 | $56.22 (-1.52%) | $57.41 | $55.90 | 1.36 M | $8.27 B |
| 12/16/2024 | $57.77 | $57.64 (-0.23%) | $57.77 | $57.00 | 1.24 M | $8.48 B |
| 12/13/2024 | $58.36 | $57.67 (-1.18%) | $58.55 | $57.15 | 1.19 M | $8.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
