Zions Bancorporation, National AssociationZIONNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $58.43 | $58.94 | $58.00 | $58.64 | 480,540 |
| 1/13/2026 | $59.45 | $59.67 | $58.34 | $58.52 | 1.59M |
| 1/12/2026 | $59.30 | $60.00 | $58.85 | $59.36 | 1.24M |
| 1/9/2026 | $61.01 | $61.33 | $60.16 | $60.23 | 1.17M |
| 1/8/2026 | $59.90 | $61.57 | $59.80 | $60.82 | 1.29M |
| 1/7/2026 | $60.86 | $61.16 | $59.73 | $60.15 | 1.03M |
| 1/6/2026 | $60.28 | $61.20 | $59.92 | $60.96 | 1.44M |
| 1/5/2026 | $59.10 | $60.85 | $59.10 | $60.31 | 1.61M |
| 1/2/2026 | $58.62 | $59.60 | $57.90 | $59.25 | 1.19M |
| 12/31/2025 | $58.89 | $58.99 | $58.31 | $58.54 | 1.13M |
| 12/30/2025 | $58.94 | $59.00 | $58.48 | $58.70 | 973,417 |
| 12/29/2025 | $59.50 | $59.66 | $58.51 | $58.83 | 1.15M |
| 12/26/2025 | $59.49 | $59.64 | $59.11 | $59.51 | 751,037 |
| 12/24/2025 | $59.25 | $59.82 | $59.01 | $59.55 | 622,703 |
| 12/23/2025 | $59.75 | $60.21 | $59.10 | $59.26 | 1.29M |
| 12/22/2025 | $59.62 | $60.77 | $59.62 | $60.21 | 1.82M |
| 12/19/2025 | $59.60 | $60.14 | $59.31 | $59.94 | 2.76M |
| 12/18/2025 | $59.65 | $60.41 | $59.23 | $59.56 | 1.44M |
| 12/17/2025 | $59.33 | $59.88 | $58.62 | $59.29 | 2.25M |
| 12/16/2025 | $59.40 | $60.00 | $58.75 | $59.33 | 1.47M |
| 12/15/2025 | $59.46 | $59.99 | $58.87 | $59.15 | 1.10M |
| 12/12/2025 | $59.76 | $59.86 | $58.62 | $58.99 | 1.13M |
| 12/11/2025 | $58.58 | $59.94 | $58.07 | $59.41 | 1.63M |
| 12/10/2025 | $56.44 | $59.19 | $56.15 | $58.84 | 2.69M |
| 12/9/2025 | $55.55 | $57.00 | $55.44 | $56.10 | 1.54M |
| 12/8/2025 | $55.45 | $56.00 | $55.31 | $55.63 | 1.22M |
| 12/5/2025 | $55.40 | $56.06 | $55.30 | $55.45 | 1.42M |
| 12/4/2025 | $54.67 | $55.84 | $54.61 | $55.73 | 996,763 |
| 12/3/2025 | $54.12 | $55.06 | $53.96 | $54.82 | 1.23M |
| 12/2/2025 | $53.99 | $54.65 | $53.68 | $54.06 | 1.79M |
| 12/1/2025 | $52.87 | $54.15 | $52.60 | $54.08 | 1.16M |
| 11/28/2025 | $53.56 | $53.77 | $53.16 | $53.23 | 536,100 |
| 11/26/2025 | $53.06 | $53.68 | $53.06 | $53.26 | 767,736 |
| 11/25/2025 | $52.04 | $53.84 | $52.04 | $53.23 | 1.51M |
| 11/24/2025 | $52.13 | $52.62 | $51.77 | $51.89 | 1.52M |
| 11/21/2025 | $50.72 | $52.61 | $50.47 | $52.12 | 2.14M |
| 11/20/2025 | $51.01 | $51.80 | $50.19 | $50.44 | 1.69M |
| 11/19/2025 | $50.10 | $50.66 | $49.63 | $50.43 | 1.53M |
| 11/18/2025 | $48.62 | $49.98 | $48.50 | $49.34 | 1.72M |
| 11/17/2025 | $50.81 | $51.05 | $48.52 | $48.92 | 1.81M |
| 11/14/2025 | $50.54 | $51.09 | $50.04 | $51.02 | 1.19M |
| 11/13/2025 | $51.89 | $52.20 | $50.60 | $50.91 | 1.65M |
| 11/12/2025 | $52.86 | $53.76 | $52.42 | $52.45 | 1.30M |
| 11/11/2025 | $52.65 | $53.28 | $52.21 | $52.67 | 1.45M |
| 11/10/2025 | $52.47 | $53.06 | $51.97 | $52.61 | 1.52M |
| 11/7/2025 | $50.95 | $52.26 | $50.57 | $52.24 | 1.38M |
| 11/6/2025 | $51.76 | $52.14 | $50.72 | $51.25 | 1.95M |
| 11/5/2025 | $51.54 | $52.65 | $51.08 | $51.88 | 1.21M |
| 11/4/2025 | $51.36 | $51.95 | $50.79 | $51.45 | 1.05M |
| 11/3/2025 | $51.85 | $51.99 | $51.00 | $51.77 | 1.25M |
| 10/31/2025 | $51.62 | $52.23 | $51.21 | $52.11 | 1.67M |
| 10/30/2025 | $51.51 | $53.01 | $51.25 | $51.94 | 1.39M |
| 10/29/2025 | $52.02 | $52.54 | $51.22 | $51.51 | 1.71M |
| 10/28/2025 | $52.91 | $52.91 | $51.55 | $52.24 | 1.93M |
| 10/27/2025 | $53.64 | $54.00 | $52.76 | $52.85 | 3.07M |
| 10/24/2025 | $52.52 | $53.69 | $52.24 | $53.12 | 1.81M |
| 10/23/2025 | $52.13 | $52.25 | $51.28 | $51.68 | 1.69M |
| 10/22/2025 | $52.53 | $52.81 | $51.44 | $51.69 | 1.91M |
| 10/21/2025 | $52.51 | $53.99 | $52.10 | $52.70 | 3.85M |
| 10/20/2025 | $50.54 | $52.14 | $49.82 | $51.98 | 5.95M |
| 10/17/2025 | $49.04 | $50.04 | $47.77 | $49.67 | 8.97M |
| 10/16/2025 | $51.12 | $52.56 | $46.19 | $46.93 | 10.74M |