5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
+8.98%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
+15.52%
YEAR-TO-DATE PERFORMANCE
+4.94%
1 YEAR PERFORMANCE
-3.77%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $55.45 | $55.63 (0.32%) | $56.00 | $55.31 | 951.07 K | $8.17 B |
| 12/05/2025 | $55.40 | $55.45 (0.09%) | $56.06 | $55.30 | 1.42 M | $8.15 B |
| 12/04/2025 | $54.67 | $55.73 (1.94%) | $55.84 | $54.61 | 996.76 K | $8.19 B |
| 12/03/2025 | $54.12 | $54.82 (1.29%) | $55.06 | $53.96 | 1.23 M | $8.06 B |
| 12/02/2025 | $53.99 | $54.06 (0.13%) | $54.65 | $53.68 | 1.79 M | $7.95 B |
| 12/01/2025 | $52.87 | $54.08 (2.29%) | $54.15 | $52.60 | 1.16 M | $7.95 B |
| 11/28/2025 | $53.56 | $53.23 (-0.62%) | $53.77 | $53.16 | 536.10 K | $7.83 B |
| 11/26/2025 | $53.06 | $53.26 (0.38%) | $53.68 | $53.06 | 767.74 K | $7.83 B |
| 11/25/2025 | $52.04 | $53.23 (2.29%) | $53.84 | $52.04 | 1.51 M | $7.83 B |
| 11/24/2025 | $52.13 | $51.89 (-0.46%) | $52.62 | $51.77 | 1.52 M | $7.63 B |
| 11/21/2025 | $50.72 | $52.12 (2.76%) | $52.61 | $50.47 | 2.14 M | $7.66 B |
| 11/20/2025 | $51.01 | $50.44 (-1.12%) | $51.80 | $50.19 | 1.69 M | $7.42 B |
| 11/19/2025 | $50.10 | $50.43 (0.66%) | $50.66 | $49.63 | 1.53 M | $7.42 B |
| 11/18/2025 | $48.62 | $49.34 (1.48%) | $49.98 | $48.50 | 1.72 M | $7.26 B |
| 11/17/2025 | $50.81 | $48.92 (-3.72%) | $51.05 | $48.52 | 1.81 M | $7.19 B |
| 11/14/2025 | $50.54 | $51.02 (0.95%) | $51.09 | $50.04 | 1.19 M | $7.50 B |
| 11/13/2025 | $51.89 | $50.91 (-1.89%) | $52.20 | $50.60 | 1.65 M | $7.49 B |
| 11/12/2025 | $52.86 | $52.45 (-0.78%) | $53.76 | $52.42 | 1.30 M | $7.71 B |
| 11/11/2025 | $52.65 | $52.67 (0.04%) | $53.28 | $52.21 | 1.45 M | $7.74 B |
| 11/10/2025 | $52.47 | $52.61 (0.27%) | $53.06 | $51.97 | 1.52 M | $7.74 B |
| 11/07/2025 | $50.95 | $52.24 (2.53%) | $52.26 | $50.57 | 1.38 M | $7.68 B |
| 11/06/2025 | $51.76 | $51.25 (-0.99%) | $52.14 | $50.72 | 1.95 M | $7.54 B |
| 11/05/2025 | $51.54 | $51.88 (0.66%) | $52.65 | $51.08 | 1.21 M | $7.63 B |
| 11/04/2025 | $51.36 | $51.45 (0.18%) | $51.95 | $50.79 | 1.05 M | $7.57 B |
| 11/03/2025 | $51.85 | $51.77 (-0.15%) | $51.99 | $51.00 | 1.25 M | $7.61 B |
| 10/31/2025 | $51.62 | $52.11 (0.95%) | $52.23 | $51.21 | 1.67 M | $7.66 B |
| 10/30/2025 | $51.51 | $51.94 (0.83%) | $53.01 | $51.25 | 1.39 M | $7.64 B |
| 10/29/2025 | $52.02 | $51.51 (-0.98%) | $52.54 | $51.22 | 1.71 M | $7.57 B |
| 10/28/2025 | $52.91 | $52.24 (-1.27%) | $52.91 | $51.55 | 1.93 M | $7.68 B |
| 10/27/2025 | $53.64 | $52.85 (-1.47%) | $54.00 | $52.76 | 3.07 M | $7.77 B |
| 10/24/2025 | $52.52 | $53.12 (1.14%) | $53.69 | $52.24 | 1.81 M | $7.81 B |
| 10/23/2025 | $52.13 | $51.68 (-0.86%) | $52.25 | $51.28 | 1.69 M | $7.60 B |
| 10/22/2025 | $52.53 | $51.69 (-1.6%) | $52.81 | $51.44 | 1.91 M | $7.60 B |
| 10/21/2025 | $52.51 | $52.70 (0.36%) | $53.99 | $52.10 | 3.85 M | $7.75 B |
| 10/20/2025 | $50.54 | $51.98 (2.85%) | $52.14 | $49.82 | 5.95 M | $7.64 B |
| 10/17/2025 | $49.04 | $49.67 (1.28%) | $50.04 | $47.77 | 8.97 M | $7.30 B |
| 10/16/2025 | $51.12 | $46.93 (-8.2%) | $52.56 | $46.19 | 10.74 M | $6.90 B |
| 10/15/2025 | $55.36 | $54.03 (-2.4%) | $55.62 | $53.55 | 1.53 M | $7.94 B |
| 10/14/2025 | $53.32 | $55.27 (3.66%) | $55.81 | $53.32 | 1.41 M | $8.13 B |
| 10/13/2025 | $53.43 | $53.84 (0.77%) | $53.97 | $53.06 | 1.41 M | $7.92 B |
| 10/10/2025 | $56.07 | $52.35 (-6.63%) | $56.24 | $52.27 | 1.30 M | $7.70 B |
| 10/09/2025 | $56.32 | $55.83 (-0.87%) | $56.47 | $55.68 | 1.34 M | $8.21 B |
| 10/08/2025 | $56.91 | $56.10 (-1.42%) | $57.40 | $55.98 | 1.23 M | $8.25 B |
| 10/07/2025 | $56.96 | $56.71 (-0.44%) | $57.30 | $56.37 | 1.31 M | $8.34 B |
| 10/06/2025 | $57.33 | $56.87 (-0.8%) | $58.54 | $56.61 | 1.77 M | $8.36 B |
| 10/03/2025 | $56.77 | $56.93 (0.28%) | $57.45 | $56.45 | 1.16 M | $8.37 B |
| 10/02/2025 | $56.17 | $56.39 (0.39%) | $56.59 | $55.52 | 1.23 M | $8.29 B |
| 10/01/2025 | $56.44 | $56.48 (0.07%) | $56.76 | $55.99 | 1.14 M | $8.31 B |
| 09/30/2025 | $57.00 | $56.58 (-0.74%) | $57.30 | $55.42 | 1.63 M | $8.32 B |
| 09/29/2025 | $57.91 | $57.00 (-1.57%) | $57.91 | $56.68 | 1.21 M | $8.38 B |
| 09/26/2025 | $57.67 | $57.54 (-0.23%) | $58.17 | $57.03 | 1.14 M | $8.46 B |
| 09/25/2025 | $56.43 | $57.30 (1.54%) | $57.47 | $56.08 | 1.59 M | $8.43 B |
| 09/24/2025 | $57.37 | $56.91 (-0.8%) | $57.96 | $56.67 | 1.56 M | $8.37 B |
| 09/23/2025 | $57.19 | $57.29 (0.17%) | $58.48 | $56.97 | 1.79 M | $8.42 B |
| 09/22/2025 | $58.18 | $57.09 (-1.87%) | $58.55 | $56.72 | 1.81 M | $8.39 B |
| 09/19/2025 | $59.40 | $58.70 (-1.18%) | $59.40 | $58.23 | 3.45 M | $8.63 B |
| 09/18/2025 | $57.94 | $59.15 (2.09%) | $59.23 | $57.61 | 1.26 M | $8.70 B |
| 09/17/2025 | $56.62 | $57.50 (1.55%) | $58.85 | $56.53 | 1.40 M | $8.46 B |
| 09/16/2025 | $57.11 | $56.50 (-1.07%) | $57.26 | $55.53 | 1.31 M | $8.31 B |
| 09/15/2025 | $58.49 | $57.07 (-2.43%) | $58.74 | $57.06 | 1.48 M | $8.39 B |
| 09/12/2025 | $58.26 | $58.42 (0.27%) | $58.76 | $57.97 | 1.34 M | $8.59 B |
| 09/11/2025 | $58.11 | $58.26 (0.26%) | $58.31 | $57.32 | 1.63 M | $8.57 B |
| 09/10/2025 | $57.12 | $57.98 (1.51%) | $58.02 | $56.48 | 2.10 M | $8.53 B |
| 09/09/2025 | $56.84 | $56.90 (0.11%) | $57.28 | $56.40 | 1.01 M | $8.37 B |
| 09/08/2025 | $56.64 | $57.02 (0.67%) | $57.12 | $55.93 | 1.73 M | $8.38 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.
