-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
+1.18% -
3 MONTH PERFORMANCE
+1.77% -
6 MONTH PERFORMANCE
+1.61% -
YEAR-TO-DATE PERFORMANCE
+1.49% -
1 YEAR PERFORMANCE
+3.07%
Zions Bancorporation N.A. - 6.9 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.82 | $25.82 (0%) | $25.82 | $25.82 | 900 | |
| 09/27/2024 | $25.90 | $25.89 (-0.04%) | $26.18 | $25.89 | 10,556 | $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 |
| 09/20/2024 | $26.49 | $26.03 (-1.74%) | $26.49 | $26.01 | 19,214 | $7.06 B |
| 09/19/2024 | $28.35 | $26.03 (-8.18%) | $28.35 | $25.92 | 19,020 | $7.13 B |
| 09/18/2024 | $25.90 | $25.90 (0%) | $25.95 | $25.77 | 6,300 | $6.92 B |
| 09/17/2024 | $25.90 | $25.88 (-0.08%) | $25.93 | $25.85 | 5,400 | $6.90 B |
| 09/16/2024 | $25.73 | $25.75 (0.08%) | $26.78 | $25.70 | 15,646 | $6.88 B |
| 09/13/2024 | $25.68 | $25.60 (-0.31%) | $25.68 | $25.60 | 3,100 | $6.84 B |
| 09/12/2024 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 102 | $6.64 B |
| 09/11/2024 | $25.65 | $25.60 (-0.19%) | $25.71 | $25.60 | 2,200 | $6.63 B |
| 09/10/2024 | $25.52 | $25.66 (0.55%) | $25.69 | $25.52 | 5,037 | $6.73 B |
| 09/09/2024 | $25.60 | $25.52 (-0.31%) | $25.61 | $25.49 | 21,600 | $6.70 B |
| 09/06/2024 | $25.66 | $25.64 (-0.08%) | $25.66 | $25.57 | 4,700 | $6.62 B |
| 09/05/2024 | $25.60 | $25.55 (-0.2%) | $25.60 | $25.43 | 3,668 | $6.79 B |
| 09/04/2024 | $25.67 | $25.60 (-0.27%) | $25.67 | $25.55 | 4,533 | $6.96 B |
| 09/03/2024 | $25.60 | $25.61 (0.04%) | $25.67 | $25.49 | 6,400 | $7.16 B |
| 08/30/2024 | $25.59 | $25.52 (-0.27%) | $25.80 | $25.50 | 20,900 | $7.29 B |
| 08/29/2024 | $25.94 | $26.04 (0.39%) | $26.04 | $25.88 | 19,609 | $7.24 B |
| 08/28/2024 | $25.99 | $25.87 (-0.46%) | $26.00 | $25.87 | 8,119 | $7.25 B |
| 08/27/2024 | $26.00 | $25.91 (-0.35%) | $26.00 | $25.90 | 3,300 | $7.17 B |
| 08/26/2024 | $25.91 | $25.94 (0.12%) | $25.94 | $25.84 | 3,300 | $7.22 B |
| 08/23/2024 | $26.00 | $26.04 (0.15%) | $26.04 | $25.95 | 2,600 | $7.34 B |
| 08/22/2024 | $26.19 | $26.05 (-0.53%) | $26.19 | $26.00 | 3,134 | $7.01 B |
| 08/21/2024 | $26.19 | $26.05 (-0.53%) | $26.19 | $26.05 | 4,514 | $6.92 B |
| 08/20/2024 | $26.01 | $26.15 (0.54%) | $26.19 | $26.01 | 9,008 | $6.82 B |
| 08/19/2024 | $26.00 | $26.00 (0%) | $26.02 | $25.94 | 9,608 | $6.91 B |
| 08/16/2024 | $25.97 | $25.99 (0.08%) | $26.00 | $25.73 | 11,944 | $6.85 B |
| 08/15/2024 | $25.88 | $25.87 (-0.04%) | $25.90 | $25.87 | 2,549 | $6.79 B |
| 08/14/2024 | $25.78 | $25.83 (0.19%) | $25.88 | $25.78 | 4,000 | $6.67 B |
| 08/13/2024 | $25.82 | $25.77 (-0.19%) | $25.82 | $25.75 | 711 | $6.73 B |
| 08/12/2024 | $25.94 | $25.81 (-0.5%) | $26.10 | $25.79 | 6,600 | $6.69 B |
| 08/09/2024 | $25.72 | $25.86 (0.54%) | $25.89 | $25.72 | 6,008 | $6.76 B |
| 08/08/2024 | $25.64 | $25.80 (0.62%) | $26.33 | $25.64 | 9,218 | $6.79 B |
| 08/07/2024 | $25.71 | $25.85 (0.54%) | $26.37 | $25.65 | 4,500 | $6.69 B |
| 08/06/2024 | $25.60 | $25.59 (-0.04%) | $25.70 | $25.57 | 8,600 | $6.78 B |
| 08/05/2024 | $25.81 | $25.72 (-0.35%) | $26.02 | $25.25 | 10,636 | $6.77 B |
| 08/02/2024 | $26.07 | $25.90 (-0.65%) | $26.07 | $25.75 | 2,900 | $6.88 B |
| 08/01/2024 | $25.98 | $25.80 (-0.69%) | $26.02 | $25.80 | 4,900 | $7.15 B |
| 07/31/2024 | $25.88 | $25.80 (-0.31%) | $25.88 | $25.80 | 700 | $7.60 B |
| 07/30/2024 | $25.83 | $25.85 (0.08%) | $26.00 | $25.81 | 8,400 | $7.64 B |
| 07/29/2024 | $25.73 | $25.71 (-0.08%) | $25.73 | $25.71 | 610 | $7.62 B |
| 07/26/2024 | $25.66 | $25.75 (0.35%) | $25.75 | $25.62 | 12,709 | $7.69 B |
| 07/25/2024 | $25.62 | $25.63 (0.04%) | $25.66 | $25.58 | 3,824 | $7.62 B |
| 07/24/2024 | $25.75 | $25.63 (-0.47%) | $25.75 | $25.63 | 2,000 | $7.50 B |
| 07/23/2024 | $25.70 | $25.75 (0.19%) | $25.93 | $25.70 | 7,600 | $7.73 B |
| 07/22/2024 | $25.74 | $25.83 (0.35%) | $25.99 | $25.71 | 13,300 | $7.28 B |
| 07/19/2024 | $25.89 | $25.83 (-0.23%) | $25.89 | $25.80 | 4,628 | $7.21 B |
| 07/18/2024 | $25.81 | $25.80 (-0.04%) | $25.98 | $25.80 | 7,800 | $7.25 B |
| 07/17/2024 | $25.89 | $25.91 (0.08%) | $25.92 | $25.84 | 12,100 | $7.45 B |
| 07/16/2024 | $25.78 | $25.89 (0.43%) | $25.89 | $25.78 | 4,316 | $7.40 B |
| 07/15/2024 | $25.89 | $25.78 (-0.42%) | $25.90 | $25.78 | 11,133 | $7.11 B |
| 07/12/2024 | $25.65 | $25.80 (0.58%) | $25.88 | $25.65 | 4,900 | $6.96 B |
| 07/11/2024 | $25.78 | $25.74 (-0.16%) | $25.88 | $25.71 | 8,419 | $6.99 B |
| 07/10/2024 | $25.63 | $25.87 (0.94%) | $25.87 | $25.63 | 3,300 | $6.68 B |
| 07/09/2024 | $25.73 | $25.76 (0.12%) | $25.79 | $25.65 | 2,443 | $6.47 B |
| 07/08/2024 | $25.80 | $25.75 (-0.19%) | $25.80 | $25.62 | 3,814 | $6.28 B |
| 07/05/2024 | $25.54 | $25.80 (1.02%) | $25.80 | $25.54 | 13,714 | $6.26 B |
| 07/03/2024 | $25.50 | $25.54 (0.16%) | $25.54 | $25.49 | 1,430 | $6.42 B |
| 07/02/2024 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 3,000 | $6.48 B |
| 07/01/2024 | $25.42 | $25.35 (-0.28%) | $25.42 | $25.35 | 1,600 | $6.38 B |