5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
+12.62%
3 MONTH PERFORMANCE
+34.09%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+2.30%
1 YEAR PERFORMANCE
+30.62%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $55.09 | $55.50 (0.74%) | $55.93 | $54.65 | 1.08 M | $8.18 B |
| 07/02/2025 | $53.84 | $54.77 (1.73%) | $54.80 | $53.59 | 1.42 M | $8.07 B |
| 07/01/2025 | $51.75 | $53.75 (3.86%) | $54.54 | $51.36 | 1.97 M | $7.92 B |
| 06/30/2025 | $51.71 | $51.94 (0.44%) | $52.32 | $51.71 | 1.17 M | $7.65 B |
| 06/27/2025 | $51.48 | $51.47 (-0.02%) | $51.87 | $51.17 | 1.56 M | $7.58 B |
| 06/26/2025 | $50.14 | $51.40 (2.51%) | $51.49 | $50.14 | 1.02 M | $7.57 B |
| 06/25/2025 | $50.17 | $50.13 (-0.08%) | $50.27 | $49.73 | 662.91 K | $7.39 B |
| 06/24/2025 | $49.99 | $50.09 (0.2%) | $50.79 | $49.70 | 986.00 K | $7.38 B |
| 06/23/2025 | $48.19 | $49.47 (2.66%) | $49.56 | $48.06 | 1.21 M | $7.29 B |
| 06/20/2025 | $48.67 | $48.58 (-0.18%) | $48.93 | $48.26 | 1.48 M | $7.16 B |
| 06/18/2025 | $47.21 | $48.33 (2.37%) | $48.71 | $47.21 | 1.60 M | $7.12 B |
| 06/17/2025 | $47.43 | $47.28 (-0.32%) | $48.11 | $47.17 | 1.59 M | $6.97 B |
| 06/16/2025 | $48.02 | $47.85 (-0.35%) | $48.47 | $47.74 | 1.12 M | $7.05 B |
| 06/13/2025 | $48.03 | $47.43 (-1.25%) | $48.19 | $47.23 | 1.09 M | $6.99 B |
| 06/12/2025 | $48.60 | $48.72 (0.25%) | $48.77 | $47.84 | 987.40 K | $7.18 B |
| 06/11/2025 | $50.08 | $48.91 (-2.34%) | $50.28 | $48.75 | 1.50 M | $7.21 B |
| 06/10/2025 | $49.48 | $49.80 (0.65%) | $50.04 | $49.30 | 934.60 K | $7.34 B |
| 06/09/2025 | $49.49 | $49.30 (-0.38%) | $49.79 | $49.18 | 887.30 K | $7.26 B |
| 06/06/2025 | $48.50 | $49.28 (1.61%) | $49.30 | $48.38 | 1.08 M | $7.26 B |
| 06/05/2025 | $47.60 | $47.68 (0.17%) | $48.00 | $47.21 | 827.70 K | $7.02 B |
| 06/04/2025 | $48.17 | $47.58 (-1.22%) | $48.52 | $47.57 | 739.81 K | $7.01 B |
| 06/03/2025 | $46.72 | $48.25 (3.27%) | $48.29 | $46.72 | 1.58 M | $7.11 B |
| 06/02/2025 | $47.24 | $46.95 (-0.61%) | $47.24 | $46.09 | 1.35 M | $6.92 B |
| 05/30/2025 | $47.57 | $47.36 (-0.44%) | $47.65 | $47.07 | 1.41 M | $6.98 B |
| 05/29/2025 | $47.28 | $47.73 (0.95%) | $47.75 | $46.89 | 1.42 M | $7.03 B |
| 05/28/2025 | $47.69 | $46.93 (-1.59%) | $47.90 | $46.90 | 975.92 K | $6.91 B |
| 05/27/2025 | $47.28 | $47.71 (0.91%) | $47.71 | $46.50 | 935.41 K | $7.03 B |
| 05/23/2025 | $45.73 | $46.58 (1.86%) | $46.83 | $45.52 | 1.35 M | $6.86 B |
| 05/22/2025 | $46.43 | $46.96 (1.14%) | $47.38 | $46.33 | 1.64 M | $6.92 B |
| 05/21/2025 | $47.98 | $46.64 (-2.79%) | $48.16 | $46.60 | 1.42 M | $6.87 B |
| 05/20/2025 | $49.11 | $48.63 (-0.98%) | $49.11 | $48.41 | 797.84 K | $7.16 B |
| 05/19/2025 | $48.57 | $49.08 (1.05%) | $49.14 | $48.45 | 1.18 M | $7.23 B |
| 05/16/2025 | $49.18 | $49.22 (0.08%) | $49.53 | $48.74 | 759.70 K | $7.25 B |
| 05/15/2025 | $48.85 | $49.06 (0.43%) | $49.43 | $48.64 | 935.34 K | $7.23 B |
| 05/14/2025 | $49.88 | $49.55 (-0.66%) | $49.88 | $49.36 | 934.97 K | $7.30 B |
| 05/13/2025 | $49.58 | $49.92 (0.69%) | $50.21 | $49.18 | 1.14 M | $7.35 B |
| 05/12/2025 | $49.11 | $49.46 (0.71%) | $50.05 | $48.41 | 2.66 M | $7.29 B |
| 05/09/2025 | $46.89 | $46.51 (-0.81%) | $47.12 | $46.44 | 959.40 K | $6.85 B |
| 05/08/2025 | $46.07 | $46.77 (1.52%) | $47.04 | $45.85 | 1.55 M | $6.89 B |
| 05/07/2025 | $45.72 | $45.39 (-0.72%) | $46.06 | $45.25 | 1.92 M | $6.69 B |
| 05/06/2025 | $45.81 | $45.39 (-0.92%) | $46.14 | $45.34 | 3.56 M | $6.69 B |
| 05/05/2025 | $45.92 | $46.50 (1.26%) | $47.21 | $45.78 | 946.70 K | $6.85 B |
| 05/02/2025 | $46.16 | $46.61 (0.97%) | $46.78 | $45.79 | 1.87 M | $6.87 B |
| 05/01/2025 | $44.94 | $45.35 (0.91%) | $45.86 | $44.55 | 1.94 M | $6.68 B |
| 04/30/2025 | $43.98 | $44.97 (2.25%) | $45.03 | $43.64 | 1.60 M | $6.63 B |
| 04/29/2025 | $44.66 | $45.26 (1.34%) | $45.39 | $44.06 | 1.49 M | $6.67 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 | 992.93 K | $6.61 B |
| 04/24/2025 | $44.34 | $45.25 (2.05%) | $45.31 | $43.98 | 1.63 M | $6.67 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 | $6.43 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 | 978.00 K | $6.39 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 | $6.19 B |
| 04/10/2025 | $44.46 | $42.47 (-4.48%) | $44.56 | $41.34 | 2.42 M | $6.26 B |
| 04/09/2025 | $41.22 | $45.73 (10.94%) | $46.41 | $39.43 | 4.35 M | $6.74 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 |
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.
