Zions Bancorp (ZION)

Last Price58.46

Change+1.18 (2.06%)

NASDAQ · Last Trade: Mar 2nd, 3:08 PM EST

Historical Prices For Zions Bancorp (ZION)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	60.25	60.35	56.44	57.28	3,410,493	57.28
2/26/2026	61.00	62.16	60.74	61.65	1,406,052	61.65
2/25/2026	60.07	60.73	59.70	60.40	1,248,051	60.40
2/24/2026	59.18	59.53	58.16	59.20	2,038,828	59.20
2/23/2026	62.18	62.58	58.92	59.30	2,167,213	59.30
2/20/2026	61.44	62.53	60.86	62.50	2,372,116	62.50
2/19/2026	62.04	62.34	60.46	61.48	1,849,953	61.48
2/18/2026	61.52	62.84	61.52	62.04	2,047,585	62.04
2/17/2026	61.31	62.78	60.96	61.53	1,791,101	61.53
2/13/2026	59.99	61.76	59.25	61.26	2,896,301	61.26
2/12/2026	62.91	63.06	59.32	60.19	2,287,454	60.19
2/11/2026	64.58	65.00	62.12	62.91	2,108,766	62.46
2/10/2026	64.69	65.73	63.50	64.08	1,681,175	63.62
2/09/2026	64.64	65.78	64.64	65.16	1,969,954	64.69
2/06/2026	64.80	66.17	64.50	65.29	2,251,888	64.82
2/05/2026	63.80	64.75	63.31	64.12	2,995,891	63.66
2/04/2026	62.81	64.87	62.49	63.81	2,933,471	63.35
2/03/2026	61.06	62.49	61.02	62.36	1,741,387	61.91
2/02/2026	59.91	61.34	59.70	60.99	2,067,008	60.55
1/30/2026	59.31	60.35	58.83	59.91	2,641,550	59.48
1/29/2026	58.88	59.52	58.24	59.43	1,419,201	59.00
1/28/2026	59.09	59.20	57.77	58.33	2,074,096	57.91
1/27/2026	59.41	59.92	58.77	59.13	1,515,558	58.71
1/26/2026	59.07	59.67	58.73	59.18	1,940,735	58.76
1/23/2026	60.52	60.64	58.69	59.08	2,277,925	58.66
1/22/2026	61.73	62.26	60.88	61.03	2,525,239	60.59
1/21/2026	60.38	61.75	59.25	61.58	3,804,748	61.14
1/20/2026	58.91	60.27	58.75	59.09	2,940,677	58.67
1/16/2026	59.46	60.32	59.32	59.62	1,712,102	59.19
1/15/2026	58.90	60.25	58.90	59.51	1,511,119	59.08
1/14/2026	58.27	59.16	58.00	58.79	1,777,456	58.37
1/13/2026	59.45	59.67	58.34	58.52	1,589,197	58.10
1/12/2026	59.30	60.00	58.85	59.36	1,240,666	58.94
1/09/2026	61.01	61.33	60.16	60.23	1,169,940	59.80
1/08/2026	59.90	61.57	59.80	60.82	1,285,700	60.38
1/07/2026	60.86	61.16	59.73	60.15	1,026,635	59.72
1/06/2026	60.28	61.20	59.91	60.96	1,436,116	60.52
1/05/2026	59.10	60.85	59.10	60.31	1,613,963	59.88
1/02/2026	58.62	59.60	57.90	59.25	1,194,024	58.83
12/31/2025	58.89	58.99	58.31	58.54	1,129,025	58.12
12/30/2025	58.94	59.00	58.48	58.70	973,317	58.28
12/29/2025	59.50	59.66	58.51	58.83	1,154,411	58.41
12/26/2025	59.49	59.64	59.10	59.51	751,037	59.08
12/24/2025	59.25	59.81	59.01	59.55	622,703	59.12
12/23/2025	59.75	60.21	59.10	59.26	1,293,071	58.84
12/22/2025	59.62	60.77	59.62	60.21	1,868,433	59.78
12/19/2025	59.60	60.13	59.31	59.94	2,756,807	59.51
12/18/2025	59.65	60.41	59.23	59.55	1,436,454	59.12
12/17/2025	59.33	59.88	58.62	59.29	2,256,482	58.87
12/16/2025	59.40	60.05	58.75	59.33	1,575,212	58.91
12/15/2025	59.46	59.99	58.87	59.15	1,100,615	58.72
12/12/2025	59.76	59.86	58.62	58.99	1,126,160	58.57
12/11/2025	58.58	59.94	58.07	59.41	1,627,784	58.98
12/10/2025	56.44	59.19	56.15	58.84	2,686,115	58.42
12/09/2025	55.55	57.00	55.44	56.10	1,544,475	55.70
12/08/2025	55.45	56.00	55.31	55.63	951,066	55.23
12/05/2025	55.40	56.06	55.30	55.45	1,422,827	55.05
12/04/2025	54.67	55.84	54.60	55.73	996,711	55.33
12/03/2025	54.12	55.06	53.95	54.82	1,229,346	54.43
12/02/2025	53.99	54.65	53.68	54.06	1,790,535	53.67