-
5 DAY PERFORMANCE
+0.04% -
1 MONTH PERFORMANCE
+3.57% -
3 MONTH PERFORMANCE
+4.96% -
6 MONTH PERFORMANCE
+5.42% -
YEAR-TO-DATE PERFORMANCE
+5.38% -
1 YEAR PERFORMANCE
+7.07%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $26.31 | $26.54 (0.87%) | $26.67 | $26.31 | 15,124 | $7.06 B |
| 09/19/2024 | $26.11 | $26.45 (1.3%) | $26.45 | $26.06 | 23,500 | $7.13 B |
| 09/18/2024 | $25.96 | $26.14 (0.69%) | $26.14 | $25.96 | 6,600 | $6.92 B |
| 09/17/2024 | $25.86 | $26.08 (0.85%) | $26.26 | $25.86 | 10,000 | $6.90 B |
| 09/16/2024 | $25.83 | $25.86 (0.12%) | $25.90 | $25.73 | 24,016 | $6.88 B |
| 09/13/2024 | $25.69 | $25.77 (0.31%) | $25.78 | $25.69 | 19,700 | $6.84 B |
| 09/12/2024 | $25.56 | $25.55 (-0.04%) | $25.64 | $25.53 | 11,149 | $6.64 B |
| 09/11/2024 | $25.63 | $25.60 (-0.12%) | $25.63 | $25.49 | 7,200 | $6.63 B |
| 09/10/2024 | $25.57 | $25.56 (-0.04%) | $25.61 | $25.45 | 16,308 | $6.73 B |
| 09/09/2024 | $25.72 | $25.52 (-0.78%) | $25.75 | $25.35 | 101,500 | $6.70 B |
| 09/06/2024 | $25.77 | $25.74 (-0.12%) | $25.77 | $25.63 | 5,700 | $6.62 B |
| 09/05/2024 | $25.62 | $25.78 (0.62%) | $25.78 | $25.62 | 11,713 | $6.79 B |
| 09/04/2024 | $25.59 | $25.62 (0.12%) | $25.70 | $25.59 | 7,000 | $6.96 B |
| 09/03/2024 | $25.61 | $25.59 (-0.08%) | $25.65 | $25.58 | 9,331 | $7.16 B |
| 08/30/2024 | $25.69 | $25.61 (-0.31%) | $25.69 | $25.54 | 19,812 | $7.29 B |
| 08/29/2024 | $26.11 | $26.22 (0.42%) | $26.26 | $26.03 | 27,000 | $7.24 B |
| 08/28/2024 | $26.01 | $26.14 (0.5%) | $26.27 | $26.00 | 33,700 | $7.25 B |
| 08/27/2024 | $25.95 | $26.07 (0.46%) | $26.09 | $25.86 | 26,300 | $7.17 B |
| 08/26/2024 | $25.93 | $25.94 (0.04%) | $25.94 | $25.84 | 9,700 | $7.22 B |
| 08/23/2024 | $25.80 | $25.92 (0.47%) | $25.92 | $25.80 | 4,144 | $7.34 B |
| 08/22/2024 | $25.80 | $25.87 (0.27%) | $25.87 | $25.75 | 5,600 | $7.01 B |
| 08/21/2024 | $25.91 | $25.78 (-0.5%) | $25.91 | $25.73 | 15,201 | $6.92 B |
| 08/20/2024 | $25.90 | $25.86 (-0.15%) | $25.90 | $25.71 | 22,400 | $6.82 B |
| 08/19/2024 | $25.88 | $25.89 (0.04%) | $25.92 | $25.74 | 24,200 | $6.91 B |
| 08/16/2024 | $25.78 | $25.87 (0.35%) | $25.91 | $25.78 | 15,450 | $6.85 B |
| 08/15/2024 | $25.79 | $25.76 (-0.12%) | $25.79 | $25.70 | 9,100 | $6.79 B |
| 08/14/2024 | $25.76 | $25.70 (-0.23%) | $25.79 | $25.65 | 10,927 | $6.67 B |
| 08/13/2024 | $25.55 | $25.75 (0.78%) | $25.76 | $25.53 | 11,500 | $6.73 B |
| 08/12/2024 | $25.61 | $25.59 (-0.08%) | $25.68 | $25.51 | 8,100 | $6.69 B |
| 08/09/2024 | $25.77 | $25.61 (-0.62%) | $25.77 | $25.56 | 42,500 | $6.76 B |
| 08/08/2024 | $25.60 | $25.76 (0.63%) | $25.76 | $25.60 | 2,300 | $6.79 B |
| 08/07/2024 | $25.56 | $25.76 (0.78%) | $25.78 | $25.56 | 7,300 | $6.69 B |
| 08/06/2024 | $25.54 | $25.62 (0.31%) | $25.65 | $25.54 | 11,700 | $6.78 B |
| 08/05/2024 | $25.64 | $25.58 (-0.23%) | $25.64 | $25.51 | 5,216 | $6.77 B |
| 08/02/2024 | $25.63 | $25.63 (0%) | $25.72 | $25.63 | 20,747 | $6.88 B |
| 08/01/2024 | $25.69 | $25.64 (-0.19%) | $25.72 | $25.64 | 6,146 | $7.15 B |
| 07/31/2024 | $25.63 | $25.69 (0.23%) | $25.69 | $25.60 | 9,301 | $7.60 B |
| 07/30/2024 | $25.58 | $25.57 (-0.04%) | $25.64 | $25.50 | 15,506 | $7.64 B |
| 07/29/2024 | $25.61 | $25.62 (0.04%) | $25.64 | $25.58 | 14,600 | $7.62 B |
| 07/26/2024 | $25.55 | $25.61 (0.23%) | $25.63 | $25.46 | 26,500 | $7.69 B |
| 07/25/2024 | $25.47 | $25.58 (0.43%) | $25.58 | $25.46 | 2,500 | $7.62 B |
| 07/24/2024 | $25.56 | $25.48 (-0.31%) | $25.59 | $25.46 | 24,633 | $7.50 B |
| 07/23/2024 | $25.59 | $25.59 (0%) | $25.59 | $25.54 | 5,519 | $7.73 B |
| 07/22/2024 | $25.50 | $25.58 (0.31%) | $25.59 | $25.50 | 11,730 | $7.28 B |
| 07/19/2024 | $25.50 | $25.57 (0.27%) | $25.59 | $25.50 | 1,942 | $7.21 B |
| 07/18/2024 | $25.57 | $25.54 (-0.12%) | $25.57 | $25.50 | 8,226 | $7.25 B |
| 07/17/2024 | $25.50 | $25.56 (0.24%) | $25.56 | $25.50 | 7,400 | $7.45 B |
| 07/16/2024 | $25.45 | $25.51 (0.24%) | $25.52 | $25.45 | 9,100 | $7.40 B |
| 07/15/2024 | $25.46 | $25.52 (0.24%) | $25.55 | $25.46 | 14,033 | $7.11 B |
| 07/12/2024 | $25.41 | $25.45 (0.16%) | $25.47 | $25.41 | 3,800 | $6.96 B |
| 07/11/2024 | $25.40 | $25.38 (-0.08%) | $25.45 | $25.34 | 7,700 | $6.99 B |
| 07/10/2024 | $25.41 | $25.36 (-0.2%) | $25.41 | $25.27 | 36,135 | $6.68 B |
| 07/09/2024 | $25.40 | $25.35 (-0.2%) | $25.41 | $25.31 | 12,600 | $6.47 B |
| 07/08/2024 | $25.41 | $25.40 (-0.04%) | $25.43 | $25.37 | 12,700 | $6.28 B |