-
5 DAY PERFORMANCE
+4.93% -
1 MONTH PERFORMANCE
+6.26% -
3 MONTH PERFORMANCE
+12.61% -
6 MONTH PERFORMANCE
+13.71% -
YEAR-TO-DATE PERFORMANCE
+9.07% -
1 YEAR PERFORMANCE
+42.03%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $47.03 | $47.86 (1.76%) | $48.61 | $46.98 | 1.54 M | $7.04 B |
| 10/03/2024 | $45.50 | $46.19 (1.52%) | $46.20 | $44.96 | 1.07 M | $6.80 B |
| 10/02/2024 | $45.50 | $45.69 (0.42%) | $46.55 | $45.19 | 1.21 M | $6.72 B |
| 10/01/2024 | $46.70 | $45.60 (-2.36%) | $46.76 | $45.08 | 1.23 M | $6.71 B |
| 09/30/2024 | $46.70 | $47.22 (1.11%) | $47.63 | $46.38 | 1.24 M | $6.95 B |
| 09/27/2024 | $46.74 | $46.46 (-0.6%) | $46.86 | $45.95 | 981,826 | $6.83 B |
| 09/26/2024 | $46.29 | $46.32 (0.06%) | $46.57 | $45.76 | 1.03 M | $6.81 B |
| 09/25/2024 | $46.98 | $45.67 (-2.79%) | $47.09 | $45.63 | 1.56 M | $6.72 B |
| 09/24/2024 | $47.70 | $47.03 (-1.4%) | $47.93 | $46.82 | 1.15 M | $6.92 B |
| 09/23/2024 | $48.02 | $47.30 (-1.5%) | $48.45 | $47.21 | 1.10 M | $6.96 B |
| 09/20/2024 | $48.13 | $47.99 (-0.29%) | $48.28 | $47.51 | 2.66 M | $7.06 B |
| 09/19/2024 | $47.97 | $48.45 (1%) | $48.67 | $47.49 | 2.24 M | $7.13 B |
| 09/18/2024 | $47.11 | $47.01 (-0.21%) | $48.47 | $46.65 | 1.44 M | $6.92 B |
| 09/17/2024 | $47.08 | $46.92 (-0.34%) | $48.08 | $46.67 | 1.50 M | $6.90 B |
| 09/16/2024 | $46.41 | $46.75 (0.73%) | $47.02 | $46.41 | 928,900 | $6.88 B |
| 09/13/2024 | $45.90 | $46.49 (1.29%) | $46.52 | $45.57 | 1.48 M | $6.84 B |
| 09/12/2024 | $45.22 | $45.11 (-0.24%) | $45.50 | $44.72 | 1.46 M | $6.64 B |
| 09/11/2024 | $45.30 | $45.05 (-0.55%) | $45.45 | $43.72 | 1.46 M | $6.63 B |
| 09/10/2024 | $45.69 | $45.78 (0.2%) | $45.85 | $44.34 | 1.86 M | $6.73 B |
| 09/09/2024 | $45.33 | $45.54 (0.46%) | $45.86 | $44.95 | 1.68 M | $6.70 B |
| 09/06/2024 | $46.24 | $45.03 (-2.62%) | $46.54 | $44.88 | 2.26 M | $6.62 B |
| 09/05/2024 | $47.88 | $46.15 (-3.61%) | $47.94 | $46.03 | 2.23 M | $6.79 B |
| 09/04/2024 | $48.44 | $47.29 (-2.37%) | $48.76 | $47.15 | 1.71 M | $6.96 B |
| 09/03/2024 | $48.99 | $48.64 (-0.71%) | $49.57 | $48.30 | 1.48 M | $7.16 B |
| 08/30/2024 | $49.50 | $49.56 (0.12%) | $49.67 | $48.85 | 1.05 M | $7.29 B |
| 08/29/2024 | $49.61 | $49.23 (-0.77%) | $49.87 | $48.52 | 789,100 | $7.24 B |
| 08/28/2024 | $48.48 | $49.28 (1.65%) | $49.46 | $48.47 | 895,315 | $7.25 B |
| 08/27/2024 | $48.57 | $48.75 (0.37%) | $48.92 | $48.36 | 790,622 | $7.17 B |
| 08/26/2024 | $50.24 | $49.07 (-2.33%) | $50.37 | $48.99 | 1.04 M | $7.22 B |
| 08/23/2024 | $48.00 | $49.91 (3.98%) | $50.86 | $47.94 | 2.07 M | $7.34 B |
| 08/22/2024 | $47.23 | $47.68 (0.95%) | $47.76 | $47.06 | 1.16 M | $7.01 B |
| 08/21/2024 | $46.20 | $47.07 (1.88%) | $47.08 | $46.09 | 1.71 M | $6.92 B |
| 08/20/2024 | $46.76 | $46.36 (-0.86%) | $46.76 | $46.28 | 1.46 M | $6.82 B |
| 08/19/2024 | $46.61 | $47.00 (0.84%) | $47.10 | $46.33 | 1.45 M | $6.91 B |
| 08/16/2024 | $45.75 | $46.59 (1.84%) | $46.62 | $45.75 | 1.07 M | $6.85 B |
| 08/15/2024 | $45.89 | $46.13 (0.52%) | $46.42 | $45.89 | 1.88 M | $6.79 B |
| 08/14/2024 | $46.01 | $45.35 (-1.43%) | $46.01 | $44.95 | 1.76 M | $6.67 B |
| 08/13/2024 | $45.87 | $45.74 (-0.28%) | $45.95 | $45.04 | 1.62 M | $6.73 B |
| 08/12/2024 | $46.56 | $45.49 (-2.3%) | $47.61 | $45.34 | 1.94 M | $6.69 B |
| 08/09/2024 | $46.15 | $45.95 (-0.43%) | $46.49 | $45.83 | 1.19 M | $6.76 B |
| 08/08/2024 | $46.57 | $46.16 (-0.88%) | $46.57 | $45.74 | 1.10 M | $6.79 B |
| 08/07/2024 | $47.34 | $45.50 (-3.89%) | $47.52 | $45.46 | 1.17 M | $6.69 B |
| 08/06/2024 | $46.10 | $46.10 (0%) | $47.00 | $45.81 | 1.51 M | $6.78 B |
| 08/05/2024 | $44.14 | $46.02 (4.26%) | $46.44 | $43.51 | 2.52 M | $6.77 B |
| 08/02/2024 | $47.21 | $46.78 (-0.91%) | $47.21 | $44.94 | 3.20 M | $6.88 B |
| 08/01/2024 | $51.62 | $48.62 (-5.81%) | $51.81 | $48.24 | 2.52 M | $7.15 B |
| 07/31/2024 | $51.84 | $51.67 (-0.33%) | $52.85 | $51.09 | 1.98 M | $7.60 B |
| 07/30/2024 | $51.91 | $51.91 (0%) | $52.20 | $51.27 | 2.17 M | $7.64 B |
| 07/29/2024 | $52.54 | $51.81 (-1.39%) | $52.66 | $51.41 | 1.04 M | $7.62 B |
| 07/26/2024 | $51.95 | $52.29 (0.65%) | $52.49 | $51.58 | 1.40 M | $7.69 B |
| 07/25/2024 | $50.63 | $51.80 (2.31%) | $52.43 | $50.50 | 2.04 M | $7.62 B |
| 07/24/2024 | $52.03 | $50.98 (-2.02%) | $52.68 | $50.87 | 2.35 M | $7.50 B |
| 07/23/2024 | $53.32 | $52.53 (-1.48%) | $53.32 | $50.94 | 3.16 M | $7.73 B |
| 07/22/2024 | $48.66 | $49.48 (1.69%) | $49.71 | $48.42 | 2.53 M | $7.28 B |
| 07/19/2024 | $49.21 | $48.98 (-0.47%) | $49.61 | $48.65 | 2.54 M | $7.21 B |
| 07/18/2024 | $49.84 | $49.21 (-1.26%) | $51.13 | $48.97 | 2.14 M | $7.25 B |
| 07/17/2024 | $49.48 | $50.54 (2.14%) | $51.24 | $49.48 | 1.96 M | $7.45 B |
| 07/16/2024 | $48.54 | $50.22 (3.46%) | $50.24 | $48.34 | 2.17 M | $7.40 B |
| 07/15/2024 | $48.02 | $48.24 (0.46%) | $48.68 | $47.90 | 1.61 M | $7.11 B |
| 07/12/2024 | $47.44 | $47.23 (-0.44%) | $47.67 | $47.02 | 1.39 M | $6.96 B |
| 07/11/2024 | $46.26 | $47.42 (2.51%) | $47.65 | $46.12 | 2.31 M | $6.99 B |
| 07/10/2024 | $43.97 | $45.36 (3.16%) | $45.41 | $43.79 | 2.41 M | $6.68 B |
| 07/09/2024 | $42.47 | $43.91 (3.39%) | $43.98 | $42.33 | 1.35 M | $6.47 B |
| 07/08/2024 | $43.10 | $42.59 (-1.18%) | $43.25 | $42.52 | 1.26 M | $6.28 B |