Zions Bancorp (ZION)

57.86Last Price

-0.43 (-0.74%)Change

Zions Bancorp is a prominent financial institution that provides a wide range of banking and financial services to individuals and businesses

Operating through its various bank subsidiaries, the company offers services such as personal banking, commercial banking, investment services, and wealth management. With a strong regional presence, Zions Bancorp emphasizes customer service and community involvement, striving to meet the diverse financial needs of its customers while adhering to regulatory standards. Its portfolio includes a mix of traditional banking products, such as loans and deposits, as well as specialty services tailored to different market segments.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	58.30	58.67	57.55	57.86	1,023,493	57.86
1/30/2025	58.28	58.94	57.66	58.29	877,706	58.29
1/29/2025	57.58	58.81	57.16	57.64	1,229,179	57.64
1/28/2025	57.77	58.18	56.94	57.77	1,018,929	57.77
1/27/2025	58.84	59.35	57.64	57.80	1,164,663	57.80
1/24/2025	57.57	59.22	57.40	58.64	1,191,446	58.64
1/23/2025	58.15	58.75	57.67	58.02	1,200,915	58.02
1/22/2025	59.18	59.45	57.91	58.09	2,082,799	58.09
1/21/2025	58.40	59.10	58.09	59.03	2,146,687	59.03
1/17/2025	57.58	58.12	57.18	58.04	1,200,633	58.04
1/16/2025	58.02	58.43	56.35	57.28	1,514,004	57.28
1/15/2025	58.63	58.91	57.45	58.20	1,413,630	58.20
1/14/2025	55.03	56.60	54.76	56.48	1,453,321	56.48
1/13/2025	53.00	54.43	52.91	54.35	1,091,160	54.35
1/10/2025	54.10	54.44	52.81	53.34	1,415,297	53.34
1/08/2025	54.89	55.06	54.03	54.87	743,056	54.87
1/07/2025	56.09	56.18	54.38	55.40	1,497,604	55.40
1/06/2025	55.40	56.15	54.92	55.02	1,068,569	55.02
1/03/2025	54.34	54.92	53.13	54.89	755,179	54.89
1/02/2025	54.67	55.10	53.85	54.07	932,977	54.07
12/31/2024	54.32	0.00	54.32	54.25	0	54.25
12/30/2024	54.30	54.65	53.49	54.32	827,754	54.32
12/27/2024	54.91	55.48	53.95	54.68	923,355	54.68
12/26/2024	54.59	55.46	54.11	55.35	1,158,189	55.35
12/24/2024	54.58	55.00	54.07	54.97	371,107	54.97
12/23/2024	53.46	54.43	53.17	54.38	1,276,692	54.38
12/20/2024	52.09	54.06	52.07	53.67	4,734,697	53.67
12/19/2024	54.18	54.60	52.46	52.74	1,121,812	52.74
12/18/2024	56.57	56.79	52.70	53.12	1,932,946	53.12
12/17/2024	57.09	57.41	55.90	56.22	1,364,022	56.22
12/16/2024	57.77	57.77	57.00	57.64	1,322,129	57.64
12/13/2024	58.36	58.55	57.15	57.67	1,189,385	57.67
12/12/2024	58.90	59.38	58.10	58.15	1,101,227	58.15
12/11/2024	59.25	59.89	58.76	58.81	1,592,338	58.81
12/10/2024	58.18	59.65	57.68	58.42	1,152,686	58.42
12/09/2024	58.91	59.56	57.93	58.07	866,781	58.07
12/06/2024	59.35	59.67	58.38	59.16	869,970	59.16
12/05/2024	59.48	60.13	59.03	59.13	849,274	59.13
12/04/2024	59.45	59.77	58.43	59.17	921,835	59.17
12/03/2024	59.86	60.27	58.95	59.28	774,901	59.28
12/02/2024	60.69	60.71	59.73	59.92	968,734	59.92
11/29/2024	61.24	61.44	60.18	60.52	512,359	60.52
11/27/2024	61.50	61.96	60.44	60.68	930,675	60.68
11/26/2024	61.20	61.45	60.59	61.11	925,253	61.11
11/25/2024	61.00	63.22	61.00	61.73	1,636,974	61.73
11/22/2024	58.91	60.76	58.91	60.58	1,136,582	60.58
11/21/2024	58.93	60.01	58.67	59.14	1,160,723	59.14
11/20/2024	58.73	59.17	58.09	58.66	931,747	58.66
11/19/2024	58.10	59.14	57.91	58.83	1,101,214	58.83
11/18/2024	59.91	59.91	59.11	59.19	687,097	59.19
11/15/2024	59.78	60.23	58.63	59.51	1,095,824	59.51
11/14/2024	59.99	60.63	59.16	59.60	952,850	59.60
11/13/2024	60.00	61.80	59.66	60.21	1,419,808	60.21
11/12/2024	59.47	60.43	59.16	59.69	926,989	59.69
11/11/2024	59.46	61.08	59.00	60.05	1,438,320	60.05
11/08/2024	57.53	58.48	57.34	58.13	1,206,096	58.13
11/07/2024	59.54	59.99	57.26	57.55	2,441,543	57.55
11/06/2024	56.12	60.41	55.58	60.35	3,935,966	60.35
11/05/2024	51.56	52.33	51.00	52.02	1,019,731	52.02
11/04/2024	51.33	51.80	50.24	51.16	1,102,367	51.16
11/01/2024	52.28	52.94	51.40	51.44	938,480	51.44