-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
-1.83% -
3 MONTH PERFORMANCE
+2.71% -
6 MONTH PERFORMANCE
+10.06% -
YEAR-TO-DATE PERFORMANCE
+9.95% -
1 YEAR PERFORMANCE
+11.06%
Zions Bancorporation, National Association Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $22.23 | $22.47 (1.08%) | $22.55 | $22.23 | 12,999 | $6.67 B |
| 08/13/2024 | $22.22 | $21.86 (-1.62%) | $22.24 | $21.78 | 2,583 | $6.73 B |
| 08/12/2024 | $22.00 | $21.95 (-0.23%) | $22.25 | $21.95 | 2,016 | $6.69 B |
| 08/09/2024 | $22.16 | $21.94 (-0.99%) | $22.16 | $21.94 | 568 | $6.76 B |
| 08/08/2024 | $21.60 | $21.92 (1.48%) | $22.22 | $21.60 | 7,469 | $6.79 B |
| 08/07/2024 | $22.53 | $22.10 (-1.91%) | $22.53 | $21.87 | 8,403 | $6.69 B |
| 08/06/2024 | $22.13 | $22.41 (1.27%) | $22.50 | $22.13 | 3,239 | $6.78 B |
| 08/05/2024 | $22.20 | $22.51 (1.4%) | $22.94 | $21.81 | 3,450 | $6.77 B |
| 08/02/2024 | $22.72 | $22.45 (-1.19%) | $22.80 | $22.45 | 1,606 | $6.88 B |
| 08/01/2024 | $22.59 | $22.69 (0.44%) | $22.90 | $22.59 | 1,806 | $7.15 B |
| 07/31/2024 | $23.00 | $22.70 (-1.3%) | $23.00 | $22.67 | 1,392 | $7.60 B |
| 07/30/2024 | $22.30 | $22.52 (0.99%) | $22.72 | $22.30 | 6,861 | $7.64 B |
| 07/29/2024 | $22.25 | $22.88 (2.83%) | $23.16 | $22.20 | 7,042 | $7.62 B |
| 07/26/2024 | $22.10 | $22.31 (0.95%) | $22.31 | $22.10 | 1,188 | $7.69 B |
| 07/25/2024 | $22.16 | $22.10 (-0.27%) | $22.34 | $22.10 | 4,290 | $7.62 B |
| 07/24/2024 | $21.87 | $22.09 (1.01%) | $22.09 | $21.87 | 1,462 | $7.50 B |
| 07/23/2024 | $21.84 | $21.75 (-0.41%) | $22.55 | $21.75 | 9,646 | $7.73 B |
| 07/22/2024 | $21.57 | $21.65 (0.37%) | $22.01 | $21.57 | 5,707 | $7.28 B |
| 07/19/2024 | $21.73 | $21.72 (-0.05%) | $21.73 | $21.70 | 2,358 | $7.21 B |
| 07/18/2024 | $21.70 | $21.79 (0.41%) | $21.84 | $21.70 | 544 | $7.25 B |
| 07/17/2024 | $21.90 | $21.56 (-1.55%) | $21.90 | $21.39 | 8,920 | $7.45 B |
| 07/16/2024 | $21.61 | $21.96 (1.62%) | $21.96 | $21.61 | 5,266 | $7.40 B |
| 07/15/2024 | $21.59 | $21.61 (0.09%) | $21.62 | $21.30 | 5,194 | $7.11 B |
| 07/12/2024 | $21.44 | $21.27 (-0.79%) | $21.50 | $21.23 | 6,782 | $6.96 B |
| 07/11/2024 | $21.50 | $21.40 (-0.47%) | $21.63 | $21.27 | 3,201 | $6.99 B |
| 07/10/2024 | $21.58 | $21.15 (-1.99%) | $21.58 | $21.15 | 6,852 | $6.68 B |
| 07/09/2024 | $21.40 | $21.40 (0%) | $21.40 | $21.40 | 705 | $6.47 B |
| 07/08/2024 | $21.59 | $21.65 (0.28%) | $21.69 | $21.20 | 7,016 | $6.28 B |
| 07/05/2024 | $21.62 | $21.60 (-0.09%) | $21.90 | $21.60 | 1,627 | $6.26 B |
| 07/03/2024 | $21.71 | $21.71 (0%) | $21.80 | $21.54 | 1,444 | $6.42 B |
| 07/02/2024 | $21.34 | $21.32 (-0.09%) | $22.25 | $21.05 | 19,057 | $6.48 B |
| 07/01/2024 | $22.10 | $21.33 (-3.48%) | $22.10 | $21.15 | 1,759 | $6.38 B |