-
5 DAY PERFORMANCE
-0.21% -
1 MONTH PERFORMANCE
+3.10% -
3 MONTH PERFORMANCE
+3.88% -
6 MONTH PERFORMANCE
+11.82% -
YEAR-TO-DATE PERFORMANCE
+16.35% -
1 YEAR PERFORMANCE
+20.95%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $23.25 | $23.27 (0.09%) | $23.48 | $23.23 | 2,726 | $8.76 B |
| 11/14/2024 | $23.38 | $23.37 (-0.04%) | $23.38 | $23.29 | 3,769 | $8.77 B |
| 11/13/2024 | $23.45 | $23.60 (0.64%) | $23.99 | $23.45 | 5,914 | $8.86 B |
| 11/12/2024 | $23.27 | $23.35 (0.34%) | $23.38 | $23.27 | 4,253 | $8.78 B |
| 11/11/2024 | $23.25 | $23.22 (-0.13%) | $23.50 | $23.22 | 6,228 | $8.84 B |
| 11/08/2024 | $23.07 | $23.32 (1.08%) | $23.50 | $23.03 | 9,531 | $8.55 B |
| 11/07/2024 | $22.88 | $23.08 (0.87%) | $23.08 | $22.88 | 12,428 | $8.47 B |
| 11/06/2024 | $22.75 | $22.78 (0.13%) | $22.86 | $22.67 | 7,864 | $8.88 B |
| 11/05/2024 | $22.70 | $22.74 (0.18%) | $22.74 | $22.57 | 3,865 | $7.65 B |
| 11/04/2024 | $22.50 | $22.60 (0.44%) | $22.66 | $22.50 | 4,895 | $7.53 B |
| 11/01/2024 | $22.44 | $22.42 (-0.09%) | $22.46 | $22.40 | 4,157 | $7.57 B |
| 10/31/2024 | $22.18 | $22.38 (0.9%) | $22.38 | $22.18 | 1,531 | $7.66 B |
| 10/30/2024 | $22.20 | $22.35 (0.68%) | $22.47 | $22.20 | 2,741 | $7.79 B |
| 10/29/2024 | $22.10 | $22.25 (0.68%) | $22.25 | $22.10 | 3,808 | $7.67 B |
| 10/28/2024 | $22.25 | $22.10 (-0.67%) | $22.25 | $22.10 | 4,466 | $7.73 B |
| 10/25/2024 | $22.19 | $22.20 (0.05%) | $22.55 | $22.19 | 3,053 | $7.55 B |
| 10/24/2024 | $22.24 | $22.42 (0.81%) | $22.54 | $21.96 | 9,675 | $7.68 B |
| 10/23/2024 | $22.00 | $22.24 (1.09%) | $22.44 | $21.95 | 8,623 | $7.63 B |
| 10/22/2024 | $22.42 | $22.02 (-1.78%) | $22.43 | $21.97 | 13,068 | $7.73 B |
| 10/21/2024 | $22.50 | $22.31 (-0.84%) | $22.58 | $22.31 | 9,631 | $7.27 B |
| 10/18/2024 | $22.33 | $22.40 (0.31%) | $22.40 | $22.33 | 2,993 | $7.54 B |
| 10/17/2024 | $22.39 | $22.39 (0%) | $22.40 | $22.38 | 1,728 | $7.51 B |
| 10/16/2024 | $22.74 | $22.40 (-1.5%) | $22.74 | $22.39 | 13,853 | $7.51 B |
| 10/15/2024 | $22.57 | $22.57 (0%) | $22.57 | $22.57 | 703 | $7.43 B |
| 10/14/2024 | $22.47 | $22.56 (0.4%) | $22.56 | $22.33 | 7,064 | $7.37 B |
| 10/11/2024 | $22.34 | $22.49 (0.67%) | $22.49 | $22.32 | 5,083 | $7.35 B |
| 10/10/2024 | $22.29 | $22.23 (-0.27%) | $22.29 | $22.23 | 2,888 | $7.10 B |
| 10/09/2024 | $22.30 | $22.25 (-0.22%) | $22.30 | $22.25 | 448 | $7.09 B |
| 10/08/2024 | $22.07 | $22.25 (0.82%) | $22.25 | $22.03 | 3,819 | $6.95 B |
| 10/07/2024 | $22.07 | $22.04 (-0.14%) | $22.07 | $22.00 | 1,520 | $6.98 B |
| 10/04/2024 | $21.95 | $22.04 (0.41%) | $22.07 | $21.95 | 5,316 | $7.04 B |
| 10/03/2024 | $21.98 | $21.94 (-0.18%) | $22.08 | $21.94 | 1,034 | $6.80 B |
| 10/02/2024 | $22.08 | $21.93 (-0.68%) | $22.08 | $21.93 | 1,189 | $6.72 B |
| 10/01/2024 | $22.05 | $22.09 (0.18%) | $22.11 | $21.94 | 5,303 | $6.71 B |
| 09/30/2024 | $22.00 | $21.90 (-0.45%) | $22.00 | $21.90 | 1,258 | $6.95 B |
| 09/27/2024 | $22.09 | $21.99 (-0.45%) | $22.09 | $21.99 | 4,022 | $6.83 B |
| 09/26/2024 | $21.99 | $21.98 (-0.05%) | $22.08 | $21.90 | 3,222 | $6.81 B |
| 09/25/2024 | $22.10 | $21.97 (-0.59%) | $22.10 | $21.89 | 6,306 | $6.72 B |
| 09/24/2024 | $22.07 | $22.06 (-0.05%) | $22.09 | $22.05 | 2,485 | $6.92 B |
| 09/23/2024 | $22.10 | $22.00 (-0.45%) | $22.10 | $21.99 | 10,179 | $6.96 B |
| 09/20/2024 | $22.25 | $22.10 (-0.67%) | $22.25 | $22.02 | 7,023 | $7.06 B |
| 09/19/2024 | $22.10 | $22.25 (0.68%) | $22.28 | $22.10 | 4,796 | $7.13 B |
| 09/18/2024 | $22.20 | $22.11 (-0.41%) | $22.22 | $21.95 | 3,784 | $6.92 B |
| 09/17/2024 | $22.24 | $22.21 (-0.13%) | $22.25 | $22.12 | 7,764 | $6.90 B |
| 09/16/2024 | $22.29 | $22.14 (-0.67%) | $22.46 | $22.14 | 14,148 | $6.88 B |
| 09/13/2024 | $22.41 | $22.15 (-1.16%) | $22.49 | $22.10 | 11,749 | $6.84 B |
| 09/12/2024 | $22.34 | $22.27 (-0.31%) | $22.46 | $22.25 | 9,588 | $6.64 B |
| 09/11/2024 | $22.17 | $22.30 (0.59%) | $22.30 | $22.17 | 727 | $6.63 B |
| 09/10/2024 | $22.47 | $22.26 (-0.93%) | $22.48 | $22.26 | 4,944 | $6.73 B |
| 09/09/2024 | $22.31 | $22.13 (-0.81%) | $22.34 | $22.13 | 5,464 | $6.70 B |
| 09/06/2024 | $22.39 | $22.25 (-0.63%) | $22.39 | $22.25 | 1,684 | $6.62 B |
| 09/05/2024 | $22.33 | $22.30 (-0.13%) | $22.50 | $22.02 | 14,418 | $6.79 B |
| 09/04/2024 | $22.71 | $22.40 (-1.37%) | $22.71 | $22.30 | 5,578 | $6.96 B |
| 09/03/2024 | $24.49 | $22.67 (-7.43%) | $24.49 | $22.25 | 14,167 | $7.16 B |
| 08/30/2024 | $22.70 | $22.40 (-1.32%) | $22.70 | $22.31 | 1,738 | $7.29 B |
| 08/29/2024 | $22.89 | $22.89 (0%) | $23.24 | $22.89 | 17,350 | $7.24 B |
| 08/28/2024 | $23.20 | $23.05 (-0.65%) | $23.20 | $22.73 | 7,289 | $7.25 B |
| 08/27/2024 | $23.00 | $22.90 (-0.43%) | $23.00 | $22.90 | 2,112 | $7.17 B |
| 08/26/2024 | $23.50 | $23.03 (-2%) | $23.50 | $22.81 | 11,613 | $7.22 B |
| 08/23/2024 | $23.30 | $23.00 (-1.29%) | $23.30 | $22.83 | 6,073 | $7.34 B |
| 08/22/2024 | $23.98 | $23.16 (-3.42%) | $23.98 | $22.62 | 7,849 | $7.01 B |
| 08/21/2024 | $22.40 | $23.07 (2.99%) | $23.20 | $22.34 | 5,096 | $6.92 B |
| 08/20/2024 | $22.75 | $22.80 (0.22%) | $22.80 | $22.75 | 1,461 | $6.82 B |
| 08/19/2024 | $22.40 | $22.75 (1.56%) | $22.75 | $22.27 | 3,714 | $6.91 B |
| 08/16/2024 | $22.34 | $22.46 (0.54%) | $22.55 | $22.34 | 5,371 | $6.85 B |
| 08/15/2024 | $22.55 | $22.40 (-0.67%) | $22.55 | $22.10 | 7,632 | $6.79 B |