5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-1.77%
3 MONTH PERFORMANCE
-3.96%
6 MONTH PERFORMANCE
-1.77%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
-1.96%
Zions Bancorporation N.A. - 6.9 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2024 | $25.10 | $25.00 (-0.42%) | $25.10 | $24.97 | 2,718 | $8.48 B |
| 12/13/2024 | $25.01 | $25.01 (-0.01%) | $25.01 | $24.99 | 11,934 | $8.49 B |
| 12/12/2024 | $24.98 | $24.99 (0.04%) | $25.00 | $24.98 | 11,909 | $8.56 B |
| 12/11/2024 | $25.02 | $24.99 (-0.11%) | $25.02 | $24.97 | 109,934 | $8.65 B |
| 12/10/2024 | $25.04 | $25.00 (-0.16%) | $25.05 | $25.00 | 107,304 | $8.60 B |
| 12/09/2024 | $25.00 | $25.02 (0.08%) | $25.03 | $25.00 | 11,200 | $8.54 B |
| 12/06/2024 | $25.01 | $25.00 (-0.04%) | $25.05 | $25.00 | 16,228 | $8.70 B |
| 12/05/2024 | $25.02 | $25.04 (0.08%) | $25.04 | $25.01 | 7,108 | $8.70 B |
| 12/04/2024 | $25.00 | $25.02 (0.08%) | $25.05 | $25.00 | 9,317 | $8.71 B |
| 12/03/2024 | $25.05 | $25.00 (-0.2%) | $25.07 | $25.00 | 22,846 | $8.72 B |
| 12/02/2024 | $25.03 | $25.05 (0.08%) | $25.10 | $25.03 | 10,429 | $8.82 B |
| 11/29/2024 | $25.19 | $25.02 (-0.67%) | $25.19 | $24.98 | 49,100 | $8.90 B |
| 11/27/2024 | $25.51 | $25.52 (0.04%) | $25.52 | $25.51 | 7,200 | $8.93 B |
| 11/26/2024 | $25.52 | $25.50 (-0.08%) | $25.52 | $25.50 | 18,545 | $8.99 B |
| 11/25/2024 | $25.50 | $25.48 (-0.08%) | $25.53 | $25.46 | 15,000 | $9.08 B |
| 11/22/2024 | $25.47 | $25.49 (0.08%) | $25.49 | $25.46 | 9,700 | $8.91 B |
| 11/21/2024 | $25.46 | $25.45 (-0.04%) | $25.47 | $25.45 | 6,800 | $8.70 B |
| 11/20/2024 | $25.45 | $25.47 (0.08%) | $25.49 | $25.45 | 8,713 | $8.63 B |
| 11/19/2024 | $25.48 | $25.49 (0.04%) | $25.49 | $25.44 | 58,500 | $8.66 B |
| 11/18/2024 | $25.48 | $25.48 (0%) | $25.52 | $25.48 | 15,500 | $8.71 B |
| 11/15/2024 | $25.57 | $25.52 (-0.2%) | $25.58 | $25.43 | 57,100 | $8.76 B |
| 11/14/2024 | $26.09 | $25.79 (-1.15%) | $26.09 | $25.76 | 77,843 | $8.77 B |
| 11/13/2024 | $26.05 | $25.99 (-0.23%) | $26.11 | $25.99 | 7,900 | $8.86 B |
| 11/12/2024 | $26.27 | $26.03 (-0.91%) | $26.30 | $26.03 | 4,000 | $8.78 B |
| 11/11/2024 | $26.29 | $26.24 (-0.19%) | $26.29 | $26.10 | 11,814 | $8.84 B |
| 11/08/2024 | $26.15 | $26.18 (0.11%) | $26.29 | $26.13 | 15,515 | $8.55 B |
| 11/07/2024 | $26.20 | $26.16 (-0.15%) | $26.20 | $26.11 | 1,400 | $8.47 B |
| 11/06/2024 | $25.97 | $26.20 (0.89%) | $26.20 | $25.96 | 6,400 | $8.88 B |
| 11/05/2024 | $26.20 | $26.20 (0%) | $26.20 | $26.13 | 2,000 | $7.65 B |
| 11/04/2024 | $26.00 | $26.07 (0.27%) | $26.10 | $25.98 | 5,200 | $7.53 B |
| 11/01/2024 | $26.07 | $26.17 (0.38%) | $26.20 | $26.01 | 12,300 | $7.57 B |
| 10/31/2024 | $25.98 | $26.03 (0.19%) | $26.12 | $25.98 | 1,903 | $7.66 B |
| 10/30/2024 | $26.09 | $26.02 (-0.27%) | $26.18 | $25.92 | 17,000 | $7.79 B |
| 10/29/2024 | $26.01 | $26.05 (0.15%) | $26.14 | $26.00 | 2,407 | $7.67 B |
| 10/28/2024 | $26.18 | $26.04 (-0.53%) | $26.18 | $26.01 | 2,220 | $7.73 B |
| 10/25/2024 | $26.20 | $26.08 (-0.46%) | $26.20 | $26.00 | 8,100 | $7.55 B |
| 10/24/2024 | $26.01 | $26.18 (0.65%) | $26.18 | $26.01 | 1,000 | $7.68 B |
| 10/23/2024 | $26.01 | $26.00 (-0.04%) | $26.20 | $26.00 | 7,346 | $7.63 B |
| 10/22/2024 | $26.05 | $26.19 (0.54%) | $26.33 | $25.99 | 12,608 | $7.73 B |
| 10/21/2024 | $25.85 | $26.00 (0.58%) | $26.15 | $25.84 | 23,100 | $7.27 B |
| 10/18/2024 | $25.85 | $25.90 (0.19%) | $25.90 | $25.81 | 3,100 | $7.54 B |
| 10/17/2024 | $25.92 | $25.92 (0%) | $25.92 | $25.89 | 5,031 | $7.51 B |
| 10/16/2024 | $25.94 | $25.92 (-0.08%) | $25.95 | $25.84 | 7,145 | $7.51 B |
| 10/15/2024 | $25.89 | $25.94 (0.19%) | $25.99 | $25.82 | 4,402 | $7.43 B |
| 10/14/2024 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 200 | $7.37 B |
| 10/11/2024 | $25.72 | $25.82 (0.39%) | $26.00 | $25.72 | 14,000 | $7.35 B |
| 10/10/2024 | $25.98 | $25.75 (-0.89%) | $25.99 | $25.70 | 3,820 | $7.10 B |
| 10/09/2024 | $25.76 | $25.75 (-0.04%) | $25.80 | $25.73 | 2,800 | $7.09 B |
| 10/08/2024 | $25.82 | $25.75 (-0.27%) | $25.82 | $25.70 | 2,811 | $6.95 B |
| 10/07/2024 | $25.61 | $25.80 (0.74%) | $25.96 | $25.61 | 13,533 | $6.98 B |
| 10/04/2024 | $25.70 | $25.70 (0%) | $25.78 | $25.62 | 10,405 | $7.04 B |
| 10/03/2024 | $25.77 | $25.67 (-0.39%) | $25.78 | $25.67 | 6,200 | $6.80 B |
| 10/02/2024 | $25.81 | $25.75 (-0.23%) | $25.87 | $25.70 | 9,235 | $6.72 B |
| 10/01/2024 | $25.83 | $25.81 (-0.08%) | $25.98 | $25.81 | 9,800 | $6.71 B |
| 09/30/2024 | $25.82 | $25.87 (0.19%) | $25.87 | $25.82 | 2,242 | $6.95 B |
| 09/27/2024 | $25.90 | $25.89 (-0.04%) | $26.18 | $25.89 | 10,600 | $6.83 B |
| 09/26/2024 | $25.92 | $25.91 (-0.04%) | $25.92 | $25.84 | 13,028 | $6.81 B |
| 09/25/2024 | $25.88 | $25.88 (0%) | $25.89 | $25.86 | 3,911 | $6.72 B |
| 09/24/2024 | $25.94 | $25.87 (-0.27%) | $25.96 | $25.87 | 6,613 | $6.92 B |
| 09/23/2024 | $26.00 | $25.94 (-0.23%) | $26.02 | $25.94 | 5,923 | $6.96 B |