5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
-2.83%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-2.19%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2024 | $25.08 | $25.04 (-0.16%) | $25.09 | $24.70 | 16,465 | $8.48 B |
| 12/13/2024 | $25.04 | $25.01 (-0.12%) | $25.04 | $24.98 | 14,937 | $8.49 B |
| 12/12/2024 | $25.02 | $24.98 (-0.16%) | $25.02 | $24.97 | 4,514 | $8.56 B |
| 12/11/2024 | $25.00 | $25.01 (0.04%) | $25.03 | $24.98 | 17,800 | $8.65 B |
| 12/10/2024 | $24.98 | $25.00 (0.08%) | $25.03 | $24.98 | 6,330 | $8.60 B |
| 12/09/2024 | $25.01 | $24.98 (-0.12%) | $25.02 | $24.97 | 16,800 | $8.54 B |
| 12/06/2024 | $25.02 | $25.01 (-0.04%) | $25.02 | $24.97 | 21,000 | $8.70 B |
| 12/05/2024 | $25.03 | $25.02 (-0.04%) | $25.03 | $25.00 | 15,432 | $8.70 B |
| 12/04/2024 | $25.04 | $25.03 (-0.04%) | $25.04 | $25.00 | 26,527 | $8.71 B |
| 12/03/2024 | $25.05 | $25.00 (-0.2%) | $25.05 | $25.00 | 19,435 | $8.72 B |
| 12/02/2024 | $25.01 | $25.11 (0.4%) | $25.11 | $25.01 | 21,346 | $8.82 B |
| 11/29/2024 | $24.97 | $25.12 (0.6%) | $25.20 | $24.94 | 61,000 | $8.90 B |
| 11/27/2024 | $25.54 | $25.54 (0%) | $25.54 | $25.51 | 22,540 | $8.93 B |
| 11/26/2024 | $25.50 | $25.53 (0.12%) | $25.54 | $25.49 | 40,700 | $8.99 B |
| 11/25/2024 | $25.51 | $25.49 (-0.08%) | $25.53 | $25.49 | 41,000 | $9.08 B |
| 11/22/2024 | $25.53 | $25.51 (-0.08%) | $25.53 | $25.50 | 7,900 | $8.91 B |
| 11/21/2024 | $25.48 | $25.50 (0.08%) | $25.55 | $25.46 | 36,504 | $8.70 B |
| 11/20/2024 | $25.53 | $25.51 (-0.08%) | $25.53 | $25.48 | 11,109 | $8.63 B |
| 11/19/2024 | $25.58 | $25.56 (-0.08%) | $25.59 | $25.52 | 23,949 | $8.66 B |
| 11/18/2024 | $25.63 | $25.58 (-0.2%) | $25.64 | $25.55 | 24,336 | $8.71 B |
| 11/15/2024 | $25.73 | $25.66 (-0.27%) | $25.80 | $25.60 | 71,602 | $8.76 B |
| 11/14/2024 | $26.83 | $26.72 (-0.41%) | $26.89 | $26.55 | 7,600 | $8.77 B |
| 11/13/2024 | $27.10 | $26.91 (-0.7%) | $27.10 | $26.75 | 2,900 | $8.86 B |
| 11/12/2024 | $26.99 | $27.14 (0.56%) | $27.14 | $26.93 | 1,227 | $8.78 B |
| 11/11/2024 | $26.89 | $26.97 (0.3%) | $27.00 | $26.89 | 3,200 | $8.84 B |
| 11/08/2024 | $26.91 | $27.17 (0.97%) | $27.43 | $26.89 | 28,100 | $8.55 B |
| 11/07/2024 | $26.89 | $26.89 (0%) | $26.98 | $26.72 | 11,500 | $8.47 B |
| 11/06/2024 | $26.90 | $26.80 (-0.37%) | $26.90 | $26.43 | 12,200 | $8.88 B |
| 11/05/2024 | $26.67 | $26.96 (1.09%) | $26.96 | $26.67 | 3,519 | $7.65 B |
| 11/04/2024 | $26.59 | $26.67 (0.3%) | $26.79 | $26.53 | 3,023 | $7.53 B |
| 11/01/2024 | $26.84 | $26.57 (-1.01%) | $26.84 | $26.57 | 12,200 | $7.57 B |
| 10/31/2024 | $26.65 | $26.89 (0.9%) | $27.19 | $26.48 | 64,400 | $7.66 B |
| 10/30/2024 | $26.10 | $26.42 (1.23%) | $26.67 | $26.06 | 12,331 | $7.79 B |
| 10/29/2024 | $26.18 | $26.03 (-0.57%) | $26.40 | $26.03 | 15,903 | $7.67 B |
| 10/28/2024 | $26.49 | $26.23 (-0.98%) | $26.49 | $26.03 | 4,200 | $7.73 B |
| 10/25/2024 | $26.46 | $26.25 (-0.79%) | $26.46 | $26.01 | 7,703 | $7.55 B |
| 10/24/2024 | $26.55 | $26.37 (-0.68%) | $26.55 | $26.37 | 2,100 | $7.68 B |
| 10/23/2024 | $26.52 | $26.55 (0.11%) | $26.55 | $26.47 | 1,921 | $7.63 B |
| 10/22/2024 | $26.35 | $26.38 (0.11%) | $26.55 | $26.35 | 8,840 | $7.73 B |
| 10/21/2024 | $26.72 | $26.57 (-0.56%) | $26.82 | $26.49 | 5,900 | $7.27 B |
| 10/18/2024 | $27.01 | $26.77 (-0.89%) | $27.01 | $26.77 | 700 | $7.54 B |
| 10/17/2024 | $26.85 | $26.85 (0%) | $26.97 | $26.72 | 3,900 | $7.51 B |
| 10/16/2024 | $26.88 | $26.90 (0.07%) | $26.96 | $26.71 | 12,100 | $7.51 B |
| 10/15/2024 | $26.83 | $26.83 (0%) | $26.86 | $26.78 | 3,700 | $7.43 B |
| 10/14/2024 | $26.72 | $26.72 (0%) | $26.72 | $26.64 | 3,100 | $7.37 B |
| 10/11/2024 | $26.58 | $26.66 (0.3%) | $26.66 | $26.50 | 11,220 | $7.35 B |
| 10/10/2024 | $26.60 | $26.60 (0%) | $26.60 | $26.55 | 5,400 | $7.10 B |
| 10/09/2024 | $26.66 | $26.56 (-0.38%) | $26.66 | $26.47 | 6,533 | $7.09 B |
| 10/08/2024 | $26.51 | $26.63 (0.45%) | $26.73 | $26.51 | 7,200 | $6.95 B |
| 10/07/2024 | $26.52 | $26.57 (0.19%) | $26.73 | $26.48 | 13,318 | $6.98 B |
| 10/04/2024 | $26.67 | $26.65 (-0.07%) | $26.74 | $26.59 | 4,944 | $7.04 B |
| 10/03/2024 | $26.70 | $26.75 (0.19%) | $26.75 | $26.69 | 5,800 | $6.80 B |
| 10/02/2024 | $26.60 | $26.74 (0.53%) | $26.76 | $26.45 | 14,100 | $6.72 B |
| 10/01/2024 | $26.59 | $26.65 (0.23%) | $26.65 | $26.45 | 15,500 | $6.71 B |
| 09/30/2024 | $26.50 | $26.80 (1.13%) | $27.07 | $26.41 | 198,116 | $6.95 B |
| 09/27/2024 | $26.66 | $26.66 (0%) | $26.67 | $26.50 | 23,407 | $6.83 B |
| 09/26/2024 | $26.62 | $26.56 (-0.23%) | $26.65 | $26.10 | 8,700 | $6.81 B |
| 09/25/2024 | $26.44 | $26.57 (0.49%) | $26.60 | $26.40 | 19,800 | $6.72 B |
| 09/24/2024 | $26.49 | $26.44 (-0.19%) | $26.49 | $26.31 | 5,507 | $6.92 B |
| 09/23/2024 | $26.54 | $26.45 (-0.34%) | $26.54 | $26.38 | 15,900 | $6.96 B |