5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
+6.74%
6 MONTH PERFORMANCE
+12.55%
YEAR-TO-DATE PERFORMANCE
+17.95%
1 YEAR PERFORMANCE
+18.78%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.42 | $23.59 (0.73%) | $23.61 | $23.41 | 4,469 | $7.90 B |
| 12/19/2024 | $23.86 | $23.45 (-1.72%) | $24.15 | $23.42 | 9,689 | $7.70 B |
| 12/18/2024 | $24.05 | $23.88 (-0.71%) | $24.10 | $23.55 | 11,065 | $7.82 B |
| 12/17/2024 | $23.45 | $24.08 (2.69%) | $24.19 | $23.43 | 22,890 | $8.27 B |
| 12/16/2024 | $23.56 | $23.30 (-1.1%) | $23.60 | $23.30 | 8,186 | $8.48 B |
| 12/13/2024 | $23.23 | $23.36 (0.56%) | $23.39 | $23.23 | 4,524 | $8.49 B |
| 12/12/2024 | $23.41 | $23.35 (-0.26%) | $23.41 | $23.35 | 848 | $8.56 B |
| 12/11/2024 | $23.28 | $23.32 (0.17%) | $23.50 | $23.28 | 2,651 | $8.65 B |
| 12/10/2024 | $23.22 | $23.28 (0.26%) | $23.40 | $23.22 | 3,235 | $8.60 B |
| 12/09/2024 | $23.47 | $23.25 (-0.94%) | $23.59 | $23.21 | 6,766 | $8.54 B |
| 12/06/2024 | $23.24 | $23.40 (0.69%) | $23.59 | $23.24 | 8,305 | $8.70 B |
| 12/05/2024 | $23.42 | $23.24 (-0.77%) | $23.42 | $23.24 | 4,413 | $8.70 B |
| 12/04/2024 | $23.42 | $23.23 (-0.81%) | $23.42 | $23.23 | 2,492 | $8.71 B |
| 12/03/2024 | $23.50 | $23.37 (-0.55%) | $23.50 | $23.36 | 5,381 | $8.72 B |
| 12/02/2024 | $23.40 | $23.46 (0.26%) | $23.60 | $23.23 | 4,723 | $8.82 B |
| 11/29/2024 | $23.58 | $23.22 (-1.53%) | $23.60 | $23.08 | 14,067 | $8.90 B |
| 11/27/2024 | $23.60 | $23.60 (0%) | $23.60 | $23.54 | 8,356 | $8.93 B |
| 11/26/2024 | $23.58 | $23.60 (0.08%) | $23.60 | $23.42 | 6,520 | $8.99 B |
| 11/25/2024 | $23.60 | $23.60 (0%) | $23.60 | $23.50 | 12,848 | $9.08 B |
| 11/22/2024 | $23.60 | $23.59 (-0.04%) | $23.60 | $23.50 | 2,448 | $8.91 B |
| 11/21/2024 | $23.31 | $23.50 (0.82%) | $23.50 | $23.31 | 4,882 | $8.70 B |
| 11/20/2024 | $23.50 | $23.50 (0%) | $23.50 | $23.30 | 7,464 | $8.63 B |
| 11/19/2024 | $23.40 | $23.39 (-0.04%) | $23.40 | $23.20 | 2,733 | $8.66 B |
| 11/18/2024 | $23.42 | $23.41 (-0.04%) | $23.43 | $23.41 | 1,625 | $8.71 B |
| 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 | 5,852 | $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 | 12,328 | $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 | 4,070 | $7.57 B |
| 10/31/2024 | $22.18 | $22.38 (0.9%) | $22.38 | $22.18 | 1,331 | $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 | 8,936 | $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 | 446 | $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 |