5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
-4.13%
1 YEAR PERFORMANCE
+14.89%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $23.28 | $23.10 (-0.77%) | $23.28 | $22.75 | 3.16 K | $6.87 B |
| 05/01/2025 | $23.11 | $22.98 (-0.56%) | $23.13 | $22.97 | 2.58 K | $6.68 B |
| 04/30/2025 | $23.19 | $23.28 (0.39%) | $23.50 | $23.19 | 5.81 K | $6.63 B |
| 04/29/2025 | $23.02 | $23.05 (0.13%) | $23.67 | $23.02 | 3.04 K | $6.67 B |
| 04/28/2025 | $23.08 | $22.88 (-0.87%) | $23.08 | $22.67 | 3.53 K | $6.62 B |
| 04/25/2025 | $22.89 | $23.12 (1%) | $23.12 | $22.89 | 5.89 K | $6.61 B |
| 04/24/2025 | $22.67 | $22.67 (0%) | $22.67 | $22.67 | 522 | $6.67 B |
| 04/23/2025 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 221 | $6.53 B |
| 04/22/2025 | $23.03 | $22.68 (-1.52%) | $23.03 | $22.53 | 5.70 K | $6.35 B |
| 04/21/2025 | $23.04 | $23.03 (-0.04%) | $23.05 | $23.01 | 2.54 K | $6.43 B |
| 04/17/2025 | $23.04 | $23.00 (-0.17%) | $23.05 | $22.75 | 8.98 K | $6.52 B |
| 04/16/2025 | $22.90 | $22.98 (0.35%) | $23.09 | $22.90 | 5.02 K | $6.39 B |
| 04/15/2025 | $23.09 | $22.55 (-2.34%) | $23.09 | $22.03 | 3.04 K | $6.45 B |
| 04/14/2025 | $22.51 | $22.98 (2.09%) | $22.98 | $22.51 | 785 | $6.32 B |
| 04/11/2025 | $22.23 | $22.80 (2.56%) | $22.90 | $22.00 | 25.12 K | $6.19 B |
| 04/10/2025 | $22.64 | $22.46 (-0.8%) | $22.64 | $21.93 | 12.63 K | $6.26 B |
| 04/09/2025 | $22.28 | $22.71 (1.93%) | $22.71 | $20.62 | 8.45 K | $6.74 B |
| 04/08/2025 | $22.26 | $22.65 (1.75%) | $23.10 | $22.26 | 3.20 K | $6.21 B |
| 04/07/2025 | $22.60 | $22.05 (-2.43%) | $22.60 | $21.24 | 6.78 K | $6.28 B |
| 04/04/2025 | $22.90 | $22.47 (-1.88%) | $22.90 | $22.31 | 2.81 K | $6.10 B |
| 04/03/2025 | $23.12 | $23.11 (-0.04%) | $23.32 | $23.01 | 5.62 K | $6.45 B |
| 04/02/2025 | $23.32 | $23.32 (0%) | $23.56 | $23.05 | 3.57 K | $7.43 B |
| 04/01/2025 | $23.40 | $23.31 (-0.38%) | $23.40 | $23.31 | 973 | $7.29 B |
| 03/31/2025 | $23.40 | $22.96 (-1.88%) | $23.41 | $22.96 | 5.02 K | $7.35 B |
| 03/28/2025 | $23.47 | $23.41 (-0.26%) | $23.53 | $23.41 | 5.77 K | $7.29 B |
| 03/27/2025 | $23.53 | $23.50 (-0.13%) | $23.53 | $23.50 | 2.88 K | $7.40 B |
| 03/26/2025 | $23.62 | $23.62 (0%) | $23.62 | $23.62 | 365 | $7.46 B |
| 03/25/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.60 | 2.84 K | $7.51 B |
| 03/24/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 0 | $7.49 B |
| 03/21/2025 | $23.61 | $23.75 (0.59%) | $23.76 | $23.61 | 1.86 K | $7.29 B |
| 03/20/2025 | $23.60 | $23.58 (-0.08%) | $23.69 | $23.58 | 2.07 K | $7.31 B |
| 03/19/2025 | $23.80 | $23.67 (-0.55%) | $23.80 | $23.67 | 1.62 K | $7.27 B |
| 03/18/2025 | $23.84 | $23.76 (-0.34%) | $23.88 | $23.75 | 3.13 K | $7.11 B |
| 03/17/2025 | $23.74 | $23.78 (0.17%) | $23.78 | $23.73 | 3.37 K | $7.20 B |
| 03/14/2025 | $23.67 | $23.74 (0.3%) | $23.79 | $23.67 | 2.73 K | $7.16 B |
| 03/13/2025 | $23.73 | $23.67 (-0.25%) | $23.73 | $23.67 | 784 | $6.92 B |
| 03/12/2025 | $23.67 | $23.79 (0.51%) | $23.79 | $23.67 | 1.75 K | $7.06 B |
| 03/11/2025 | $23.93 | $23.90 (-0.13%) | $23.98 | $23.65 | 2.86 K | $6.97 B |
| 03/10/2025 | $23.58 | $23.58 (0%) | $23.61 | $23.58 | 2.60 K | $6.96 B |
| 03/07/2025 | $23.98 | $23.63 (-1.46%) | $23.99 | $23.63 | 2.11 K | $7.39 B |
| 03/06/2025 | $23.58 | $23.70 (0.51%) | $23.81 | $23.58 | 1.58 K | $7.41 B |
| 03/05/2025 | $23.68 | $23.60 (-0.34%) | $23.68 | $23.58 | 1.61 K | $7.55 B |
| 03/04/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 492 | $7.52 B |
| 03/03/2025 | $23.75 | $23.76 (0.04%) | $24.39 | $23.75 | 4.95 K | $7.80 B |
| 02/28/2025 | $24.07 | $23.93 (-0.58%) | $24.07 | $23.74 | 3.07 K | $7.96 B |
| 02/27/2025 | $24.40 | $24.33 (-0.29%) | $24.40 | $24.13 | 1.89 K | $7.90 B |
| 02/26/2025 | $24.34 | $24.35 (0.04%) | $24.39 | $24.18 | 1.38 K | $7.86 B |
| 02/25/2025 | $23.95 | $24.33 (1.59%) | $24.50 | $23.95 | 5.87 K | $7.79 B |
| 02/24/2025 | $23.83 | $23.95 (0.5%) | $24.00 | $23.83 | 5.74 K | $7.79 B |
| 02/21/2025 | $24.00 | $23.84 (-0.67%) | $24.00 | $23.82 | 2.98 K | $7.87 B |
| 02/20/2025 | $23.75 | $23.87 (0.51%) | $23.97 | $23.75 | 8.15 K | $8.12 B |
| 02/19/2025 | $23.65 | $23.67 (0.08%) | $23.84 | $23.65 | 2.87 K | $8.32 B |
| 02/18/2025 | $23.68 | $23.85 (0.72%) | $23.85 | $23.63 | 4.78 K | $8.36 B |
| 02/14/2025 | $23.85 | $23.90 (0.21%) | $24.00 | $23.70 | 4.19 K | $8.21 B |
| 02/13/2025 | $23.47 | $23.75 (1.19%) | $23.75 | $23.47 | 3.15 K | $8.17 B |
| 02/12/2025 | $23.68 | $23.60 (-0.34%) | $23.73 | $23.44 | 14.05 K | $8.17 B |
| 02/11/2025 | $23.73 | $23.72 (-0.04%) | $23.78 | $23.72 | 3.48 K | $8.37 B |
| 02/10/2025 | $23.77 | $23.73 (-0.17%) | $23.78 | $23.73 | 1.98 K | $8.25 B |
| 02/07/2025 | $23.78 | $23.78 (0%) | $23.78 | $23.78 | 437 | $8.44 B |
| 02/06/2025 | $23.60 | $23.78 (0.76%) | $23.78 | $23.56 | 1.41 K | $8.58 B |
| 02/05/2025 | $23.72 | $23.79 (0.3%) | $23.79 | $23.67 | 2.21 K | $8.46 B |
| 02/04/2025 | $23.55 | $23.64 (0.38%) | $23.64 | $23.55 | 482 | $8.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
