5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-8.04%
3 MONTH PERFORMANCE
-21.36%
6 MONTH PERFORMANCE
-11.55%
YEAR-TO-DATE PERFORMANCE
-16.13%
1 YEAR PERFORMANCE
+8.77%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $44.94 | $45.41 (1.03%) | $45.73 | $44.57 | 1.09 M | $6.65 B |
| 04/30/2025 | $43.98 | $44.97 (2.25%) | $45.03 | $43.64 | 1.60 M | $6.62 B |
| 04/29/2025 | $44.66 | $45.26 (1.34%) | $45.39 | $44.06 | 1.49 M | $6.66 B |
| 04/28/2025 | $45.34 | $44.94 (-0.88%) | $45.41 | $44.41 | 1.87 M | $6.62 B |
| 04/25/2025 | $44.84 | $44.84 (0%) | $45.36 | $44.59 | 992,932 | $6.60 B |
| 04/24/2025 | $44.34 | $45.25 (2.05%) | $45.31 | $43.98 | 1.63 M | $6.66 B |
| 04/23/2025 | $44.25 | $44.32 (0.16%) | $46.57 | $44.03 | 2.01 M | $6.53 B |
| 04/22/2025 | $39.90 | $43.13 (8.1%) | $43.81 | $39.42 | 3.15 M | $6.35 B |
| 04/21/2025 | $44.25 | $43.62 (-1.42%) | $44.63 | $43.06 | 2.82 M | $6.42 B |
| 04/17/2025 | $43.64 | $44.28 (1.47%) | $44.80 | $43.41 | 1.80 M | $6.52 B |
| 04/16/2025 | $43.72 | $43.36 (-0.82%) | $44.43 | $42.77 | 978,000 | $6.38 B |
| 04/15/2025 | $43.03 | $43.79 (1.77%) | $44.42 | $43.03 | 1.38 M | $6.45 B |
| 04/14/2025 | $42.82 | $42.90 (0.19%) | $43.19 | $41.77 | 1.41 M | $6.32 B |
| 04/11/2025 | $41.68 | $42.00 (0.77%) | $42.41 | $40.74 | 1.87 M | $6.18 B |
| 04/10/2025 | $44.46 | $42.47 (-4.48%) | $44.56 | $41.34 | 2.42 M | $6.25 B |
| 04/09/2025 | $41.22 | $45.73 (10.94%) | $46.41 | $39.43 | 4.35 M | $6.73 B |
| 04/08/2025 | $44.78 | $42.17 (-5.83%) | $45.06 | $41.39 | 2.50 M | $6.21 B |
| 04/07/2025 | $39.80 | $42.65 (7.16%) | $45.12 | $39.65 | 6.21 M | $6.28 B |
| 04/04/2025 | $41.70 | $41.39 (-0.74%) | $41.96 | $39.32 | 3.58 M | $6.09 B |
| 04/03/2025 | $47.50 | $43.81 (-7.77%) | $47.80 | $43.69 | 3.19 M | $6.45 B |
| 04/02/2025 | $48.58 | $50.44 (3.83%) | $50.49 | $48.58 | 1.05 M | $7.43 B |
| 04/01/2025 | $49.39 | $49.48 (0.18%) | $49.89 | $48.57 | 1.05 M | $7.29 B |
| 03/31/2025 | $48.71 | $49.86 (2.36%) | $50.06 | $48.12 | 1.23 M | $7.34 B |
| 03/28/2025 | $50.09 | $49.47 (-1.24%) | $50.41 | $48.79 | 1.48 M | $7.28 B |
| 03/27/2025 | $50.60 | $50.26 (-0.67%) | $51.01 | $49.66 | 1.14 M | $7.40 B |
| 03/26/2025 | $51.16 | $50.66 (-0.98%) | $51.99 | $50.43 | 968,337 | $7.46 B |
| 03/25/2025 | $50.83 | $51.01 (0.35%) | $51.85 | $50.69 | 1.96 M | $7.51 B |
| 03/24/2025 | $50.23 | $50.82 (1.17%) | $51.02 | $50.00 | 1.50 M | $7.48 B |
| 03/21/2025 | $49.16 | $49.51 (0.71%) | $49.73 | $48.53 | 12.26 M | $7.29 B |
| 03/20/2025 | $48.83 | $49.64 (1.66%) | $50.24 | $48.70 | 1.87 M | $7.31 B |
| 03/19/2025 | $48.28 | $49.34 (2.2%) | $49.86 | $48.03 | 1.35 M | $7.27 B |
| 03/18/2025 | $48.56 | $48.23 (-0.68%) | $48.95 | $47.92 | 1.88 M | $7.10 B |
| 03/17/2025 | $48.37 | $48.88 (1.05%) | $49.27 | $47.99 | 2.33 M | $7.20 B |
| 03/14/2025 | $47.76 | $48.63 (1.82%) | $48.69 | $47.44 | 1.58 M | $7.16 B |
| 03/13/2025 | $48.03 | $47.00 (-2.14%) | $48.35 | $46.88 | 1.29 M | $6.92 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 |
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.
