5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-4.54%
6 MONTH PERFORMANCE
-4.87%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
-6.45%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.03 | $21.18 (0.71%) | $21.49 | $20.88 | 3.77 K | $8.15 B |
| 12/04/2025 | $20.87 | $21.15 (1.34%) | $21.50 | $20.85 | 3.51 K | $8.19 B |
| 12/03/2025 | $21.50 | $21.20 (-1.4%) | $21.50 | $21.10 | 3.05 K | $8.06 B |
| 12/02/2025 | $21.14 | $21.10 (-0.19%) | $21.32 | $21.10 | 1.03 K | $7.95 B |
| 12/01/2025 | $20.97 | $21.10 (0.62%) | $21.10 | $20.76 | 2.05 K | $7.95 B |
| 11/28/2025 | $21.40 | $21.38 (-0.09%) | $21.40 | $21.30 | 813 | $7.83 B |
| 11/26/2025 | $20.76 | $21.15 (1.88%) | $21.15 | $20.76 | 2.83 K | $7.83 B |
| 11/25/2025 | $20.69 | $20.81 (0.58%) | $20.95 | $20.55 | 4.04 K | $7.83 B |
| 11/24/2025 | $20.36 | $20.51 (0.74%) | $21.00 | $20.36 | 2.37 K | $7.63 B |
| 11/21/2025 | $20.75 | $20.32 (-2.07%) | $21.00 | $20.30 | 8.57 K | $7.66 B |
| 11/20/2025 | $20.36 | $20.50 (0.69%) | $21.00 | $20.27 | 13.67 K | $7.42 B |
| 11/19/2025 | $20.45 | $20.42 (-0.15%) | $20.54 | $20.35 | 8.78 K | $7.42 B |
| 11/18/2025 | $20.22 | $20.46 (1.19%) | $20.60 | $20.22 | 5.12 K | $7.26 B |
| 11/17/2025 | $20.69 | $20.31 (-1.84%) | $20.77 | $20.14 | 5.18 K | $7.19 B |
| 11/14/2025 | $20.50 | $20.70 (0.98%) | $20.75 | $20.49 | 20.60 K | $7.50 B |
| 11/13/2025 | $20.86 | $20.44 (-2.01%) | $20.90 | $20.39 | 11.10 K | $7.49 B |
| 11/12/2025 | $21.10 | $20.90 (-0.95%) | $21.10 | $20.90 | 3.38 K | $7.71 B |
| 11/11/2025 | $21.15 | $20.94 (-0.99%) | $21.35 | $20.94 | 5.84 K | $7.74 B |
| 11/10/2025 | $21.46 | $21.30 (-0.75%) | $21.61 | $21.09 | 10.55 K | $7.74 B |
| 11/07/2025 | $21.55 | $21.40 (-0.7%) | $21.55 | $21.24 | 1.75 K | $7.68 B |
| 11/06/2025 | $21.47 | $21.47 (0%) | $21.47 | $21.18 | 5.15 K | $7.54 B |
| 11/05/2025 | $21.45 | $21.48 (0.14%) | $21.61 | $21.44 | 4.82 K | $7.63 B |
| 11/04/2025 | $21.45 | $21.45 (0%) | $21.87 | $21.45 | 1.32 K | $7.57 B |
| 11/03/2025 | $21.70 | $21.66 (-0.18%) | $21.70 | $21.33 | 3.04 K | $7.61 B |
| 10/31/2025 | $21.66 | $21.52 (-0.65%) | $21.66 | $21.50 | 1.42 K | $7.66 B |
| 10/30/2025 | $21.80 | $21.65 (-0.69%) | $21.80 | $21.55 | 3.62 K | $7.64 B |
| 10/29/2025 | $22.00 | $21.86 (-0.64%) | $22.00 | $21.86 | 1.87 K | $7.57 B |
| 10/28/2025 | $22.24 | $22.09 (-0.67%) | $22.24 | $22.09 | 799 | $7.68 B |
| 10/27/2025 | $22.13 | $22.20 (0.32%) | $22.25 | $22.00 | 5.18 K | $7.77 B |
| 10/24/2025 | $22.01 | $22.20 (0.86%) | $22.26 | $22.00 | 9.47 K | $7.81 B |
| 10/23/2025 | $21.99 | $22.00 (0.05%) | $22.12 | $21.99 | 1.02 K | $7.60 B |
| 10/22/2025 | $21.90 | $21.84 (-0.27%) | $22.04 | $21.70 | 4.71 K | $7.60 B |
| 10/21/2025 | $22.27 | $21.91 (-1.62%) | $22.27 | $21.81 | 1.73 K | $7.75 B |
| 10/20/2025 | $21.54 | $21.92 (1.76%) | $22.23 | $21.54 | 11.19 K | $7.64 B |
| 10/17/2025 | $20.75 | $21.53 (3.76%) | $21.77 | $20.75 | 30.21 K | $7.30 B |
| 10/16/2025 | $21.75 | $20.38 (-6.3%) | $21.77 | $19.80 | 29.81 K | $6.90 B |
| 10/15/2025 | $21.67 | $21.76 (0.42%) | $21.76 | $21.67 | 1.96 K | $7.94 B |
| 10/14/2025 | $21.82 | $21.81 (-0.05%) | $21.89 | $21.72 | 3.63 K | $8.13 B |
| 10/13/2025 | $21.90 | $21.82 (-0.37%) | $21.90 | $21.82 | 2.30 K | $7.92 B |
| 10/10/2025 | $22.21 | $21.98 (-1.04%) | $22.21 | $21.98 | 3.18 K | $7.70 B |
| 10/09/2025 | $22.01 | $22.16 (0.68%) | $22.16 | $22.01 | 625 | $8.21 B |
| 10/08/2025 | $21.95 | $22.15 (0.91%) | $22.15 | $21.95 | 7.20 K | $8.25 B |
| 10/07/2025 | $21.90 | $21.95 (0.23%) | $22.03 | $21.90 | 5.28 K | $8.34 B |
| 10/06/2025 | $21.90 | $21.99 (0.41%) | $22.05 | $21.90 | 4.52 K | $8.36 B |
| 10/03/2025 | $22.00 | $21.89 (-0.5%) | $22.17 | $21.89 | 3.13 K | $8.37 B |
| 10/02/2025 | $22.01 | $22.15 (0.64%) | $22.21 | $21.95 | 4.84 K | $8.29 B |
| 10/01/2025 | $22.02 | $22.07 (0.23%) | $22.15 | $22.02 | 3.24 K | $8.31 B |
| 09/30/2025 | $21.86 | $21.99 (0.59%) | $22.11 | $21.86 | 2.16 K | $8.32 B |
| 09/29/2025 | $21.91 | $21.90 (-0.05%) | $22.00 | $21.90 | 7.52 K | $8.38 B |
| 09/26/2025 | $21.71 | $22.16 (2.07%) | $22.16 | $21.71 | 894 | $8.46 B |
| 09/25/2025 | $22.17 | $21.95 (-0.99%) | $22.25 | $21.95 | 1.45 K | $8.43 B |
| 09/24/2025 | $22.50 | $22.10 (-1.78%) | $22.50 | $22.10 | 17.61 K | $8.37 B |
| 09/23/2025 | $22.44 | $22.45 (0.04%) | $22.54 | $22.44 | 4.05 K | $8.42 B |
| 09/22/2025 | $22.47 | $22.47 (0%) | $22.57 | $22.34 | 8.67 K | $8.39 B |
| 09/19/2025 | $22.89 | $22.68 (-0.92%) | $22.89 | $22.38 | 4.37 K | $8.63 B |
| 09/18/2025 | $22.78 | $22.84 (0.26%) | $22.88 | $22.75 | 2.73 K | $8.70 B |
| 09/17/2025 | $23.00 | $22.77 (-1%) | $23.00 | $22.77 | 3.57 K | $8.46 B |
| 09/16/2025 | $22.88 | $22.88 (0%) | $23.03 | $22.75 | 3.78 K | $8.31 B |
| 09/15/2025 | $22.77 | $23.07 (1.32%) | $23.07 | $22.77 | 5.85 K | $8.39 B |
| 09/12/2025 | $22.91 | $22.88 (-0.13%) | $22.91 | $22.87 | 2.22 K | $8.59 B |
| 09/11/2025 | $23.07 | $22.98 (-0.39%) | $23.07 | $22.85 | 727 | $8.57 B |
| 09/10/2025 | $22.96 | $22.83 (-0.57%) | $22.96 | $22.78 | 1.37 K | $8.53 B |
| 09/09/2025 | $22.84 | $22.90 (0.26%) | $22.96 | $22.84 | 909 | $8.37 B |
| 09/08/2025 | $22.93 | $22.93 (0%) | $22.94 | $22.90 | 6.73 K | $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.
