5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
+7.45%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+18.94%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.67 | $23.79 (0.51%) | $23.79 | $23.67 | 1,746 | $7.06 B |
| 03/11/2025 | $23.93 | $23.90 (-0.13%) | $23.98 | $23.65 | 2,855 | $6.97 B |
| 03/10/2025 | $23.58 | $23.58 (0%) | $23.61 | $23.58 | 2,602 | $6.95 B |
| 03/07/2025 | $23.98 | $23.63 (-1.46%) | $23.99 | $23.63 | 2,113 | $7.38 B |
| 03/06/2025 | $23.58 | $23.70 (0.51%) | $23.81 | $23.58 | 1,581 | $7.41 B |
| 03/05/2025 | $23.68 | $23.60 (-0.34%) | $23.68 | $23.58 | 1,611 | $7.55 B |
| 03/04/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 492 | $7.51 B |
| 03/03/2025 | $23.75 | $23.76 (0.04%) | $24.39 | $23.75 | 4,953 | $7.80 B |
| 02/28/2025 | $24.07 | $23.93 (-0.58%) | $24.07 | $23.74 | 3,071 | $7.96 B |
| 02/27/2025 | $24.40 | $24.33 (-0.29%) | $24.40 | $24.13 | 1,889 | $7.90 B |
| 02/26/2025 | $24.34 | $24.35 (0.04%) | $24.39 | $24.18 | 1,384 | $7.85 B |
| 02/25/2025 | $23.95 | $24.33 (1.59%) | $24.50 | $23.95 | 5,873 | $7.79 B |
| 02/24/2025 | $23.83 | $23.95 (0.5%) | $24.00 | $23.83 | 5,738 | $7.78 B |
| 02/21/2025 | $24.00 | $23.84 (-0.67%) | $24.00 | $23.82 | 2,976 | $7.87 B |
| 02/20/2025 | $23.75 | $23.87 (0.51%) | $23.97 | $23.75 | 8,152 | $8.12 B |
| 02/19/2025 | $23.65 | $23.67 (0.08%) | $23.84 | $23.65 | 2,866 | $8.31 B |
| 02/18/2025 | $23.68 | $23.85 (0.72%) | $23.85 | $23.63 | 4,775 | $8.36 B |
| 02/14/2025 | $23.85 | $23.90 (0.21%) | $24.00 | $23.70 | 4,194 | $8.21 B |
| 02/13/2025 | $23.47 | $23.75 (1.19%) | $23.75 | $23.47 | 3,150 | $8.16 B |
| 02/12/2025 | $23.68 | $23.60 (-0.34%) | $23.73 | $23.44 | 14,049 | $8.17 B |
| 02/11/2025 | $23.73 | $23.72 (-0.04%) | $23.78 | $23.72 | 3,482 | $8.37 B |
| 02/10/2025 | $23.77 | $23.73 (-0.17%) | $23.78 | $23.73 | 1,981 | $8.25 B |
| 02/07/2025 | $23.78 | $23.78 (0%) | $23.78 | $23.78 | 437 | $8.43 B |
| 02/06/2025 | $23.60 | $23.78 (0.76%) | $23.78 | $23.56 | 1,407 | $8.58 B |
| 02/05/2025 | $23.72 | $23.79 (0.3%) | $23.79 | $23.67 | 2,214 | $8.46 B |
| 02/04/2025 | $23.55 | $23.64 (0.38%) | $23.64 | $23.55 | 482 | $8.40 B |
| 02/03/2025 | $23.55 | $23.55 (0%) | $23.55 | $23.55 | 364 | $8.28 B |
| 01/31/2025 | $23.60 | $23.70 (0.42%) | $23.80 | $23.60 | 1,347 | $8.52 B |
| 01/30/2025 | $23.54 | $23.80 (1.1%) | $23.80 | $23.54 | 794 | $8.58 B |
| 01/29/2025 | $23.59 | $23.65 (0.25%) | $23.68 | $23.59 | 1,018 | $8.49 B |
| 01/28/2025 | $23.67 | $23.77 (0.42%) | $23.77 | $23.42 | 4,238 | $8.51 B |
| 01/27/2025 | $23.81 | $23.78 (-0.13%) | $23.81 | $23.35 | 9,721 | $8.51 B |
| 01/24/2025 | $23.90 | $23.83 (-0.29%) | $23.95 | $23.81 | 2,927 | $8.63 B |
| 01/23/2025 | $23.88 | $23.85 (-0.13%) | $23.96 | $23.82 | 5,583 | $8.54 B |
| 01/22/2025 | $23.96 | $23.80 (-0.67%) | $23.96 | $23.80 | 2,519 | $8.55 B |
| 01/21/2025 | $23.95 | $23.90 (-0.21%) | $23.95 | $23.85 | 3,902 | $8.69 B |
| 01/17/2025 | $23.95 | $23.86 (-0.38%) | $23.96 | $23.75 | 7,371 | $8.54 B |
| 01/16/2025 | $23.80 | $23.86 (0.25%) | $23.95 | $23.75 | 4,176 | $8.43 B |
| 01/15/2025 | $23.80 | $23.78 (-0.08%) | $23.80 | $23.78 | 466 | $8.56 B |
| 01/14/2025 | $23.85 | $23.73 (-0.5%) | $23.85 | $23.55 | 1,242 | $8.31 B |
| 01/13/2025 | $23.75 | $23.70 (-0.21%) | $24.00 | $23.60 | 7,302 | $8.00 B |
| 01/10/2025 | $23.90 | $23.80 (-0.42%) | $24.00 | $23.80 | 1,742 | $7.85 B |
| 01/08/2025 | $23.88 | $24.00 (0.5%) | $24.00 | $23.88 | 2,415 | $8.07 B |
| 01/07/2025 | $23.75 | $23.86 (0.46%) | $24.00 | $23.75 | 10,879 | $8.15 B |
| 01/06/2025 | $23.76 | $23.80 (0.17%) | $23.91 | $23.76 | 6,052 | $8.10 B |
| 01/03/2025 | $24.01 | $24.01 (0%) | $24.01 | $23.86 | 1,372 | $8.08 B |
| 01/02/2025 | $23.95 | $23.81 (-0.58%) | $23.95 | $23.71 | 4,361 | $7.96 B |
| 12/31/2024 | $23.79 | $23.99 (0.84%) | $23.99 | $23.72 | 6,331 | $7.98 B |
| 12/30/2024 | $23.99 | $23.67 (-1.33%) | $23.99 | $23.67 | 1,665 | $7.99 B |
| 12/27/2024 | $23.93 | $24.04 (0.46%) | $24.15 | $23.82 | 7,858 | $8.05 B |
| 12/26/2024 | $23.89 | $23.98 (0.38%) | $23.98 | $23.60 | 1,844 | $8.14 B |
| 12/24/2024 | $23.57 | $23.80 (0.98%) | $24.03 | $23.35 | 12,525 | $8.09 B |
| 12/23/2024 | $23.69 | $23.55 (-0.59%) | $23.69 | $23.32 | 5,123 | $8.00 B |
| 12/20/2024 | $23.42 | $23.59 (0.73%) | $23.61 | $23.41 | 4,469 | $7.90 B |
| 12/19/2024 | $23.86 | $23.45 (-1.72%) | $24.15 | $23.42 | 9,689 | $7.70 B |
| 12/18/2024 | $24.05 | $23.88 (-0.71%) | $24.10 | $23.55 | 10,873 | $7.82 B |
| 12/17/2024 | $23.45 | $24.08 (2.69%) | $24.19 | $23.43 | 22,890 | $8.27 B |
| 12/16/2024 | $23.56 | $23.30 (-1.1%) | $23.60 | $23.30 | 8,186 | $8.48 B |
| 12/13/2024 | $23.23 | $23.36 (0.56%) | $23.39 | $23.23 | 4,524 | $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.
