Zions Bancorporation, National AssociationZIONPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19.89 | $20.00 | $19.88 | $19.99 | 9,341 |
| 1/12/2026 | $20.20 | $20.44 | $19.75 | $19.95 | 32,683 |
| 1/9/2026 | $20.27 | $20.42 | $20.17 | $20.28 | 5,265 |
| 1/8/2026 | $20.33 | $20.60 | $20.33 | $20.35 | 11,799 |
| 1/7/2026 | $20.33 | $20.68 | $20.30 | $20.39 | 23,700 |
| 1/6/2026 | $20.18 | $20.35 | $20.06 | $20.35 | 13,891 |
| 1/5/2026 | $20.11 | $20.35 | $20.07 | $20.25 | 13,843 |
| 1/2/2026 | $20.06 | $20.21 | $19.90 | $20.10 | 3,090 |
| 12/31/2025 | $19.84 | $20.04 | $19.73 | $19.84 | 20,584 |
| 12/30/2025 | $19.97 | $20.00 | $19.84 | $19.84 | 12,211 |
| 12/29/2025 | $20.00 | $20.00 | $19.84 | $20.00 | 11,182 |
| 12/26/2025 | $20.15 | $20.16 | $20.00 | $20.00 | 9,525 |
| 12/24/2025 | $20.08 | $20.18 | $20.08 | $20.16 | 2,483 |
| 12/23/2025 | $20.46 | $20.46 | $20.00 | $20.26 | 14,275 |
| 12/22/2025 | $20.55 | $20.55 | $20.30 | $20.42 | 4,026 |
| 12/19/2025 | $20.59 | $20.61 | $20.50 | $20.54 | 5,227 |
| 12/18/2025 | $20.63 | $20.63 | $20.41 | $20.55 | 2,832 |
| 12/17/2025 | $20.63 | $20.63 | $20.45 | $20.45 | 1,596 |
| 12/16/2025 | $20.50 | $20.50 | $20.48 | $20.48 | 1,027 |
| 12/15/2025 | $20.54 | $20.73 | $20.40 | $20.45 | 4,709 |
| 12/12/2025 | $20.70 | $20.70 | $20.19 | $20.26 | 7,556 |
| 12/11/2025 | $20.60 | $20.65 | $20.44 | $20.44 | 3,228 |
| 12/10/2025 | $20.75 | $20.75 | $20.59 | $20.65 | 2,105 |
| 12/9/2025 | $20.75 | $20.76 | $20.60 | $20.60 | 4,771 |
| 12/8/2025 | $21.03 | $21.03 | $20.59 | $20.62 | 10,089 |
| 12/5/2025 | $21.03 | $21.49 | $20.88 | $21.18 | 3,766 |
| 12/4/2025 | $20.87 | $21.50 | $20.85 | $21.15 | 3,506 |
| 12/3/2025 | $21.50 | $21.50 | $21.10 | $21.20 | 3,045 |
| 12/2/2025 | $21.14 | $21.32 | $21.10 | $21.10 | 1,028 |
| 12/1/2025 | $20.97 | $21.10 | $20.76 | $21.10 | 2,050 |
| 11/28/2025 | $21.40 | $21.40 | $21.30 | $21.38 | 813 |
| 11/26/2025 | $20.76 | $21.15 | $20.76 | $21.15 | 2,831 |
| 11/25/2025 | $20.69 | $20.95 | $20.55 | $20.81 | 4,038 |
| 11/24/2025 | $20.36 | $21.00 | $20.36 | $20.51 | 2,369 |
| 11/21/2025 | $20.75 | $21.00 | $20.30 | $20.32 | 8,569 |
| 11/20/2025 | $20.36 | $21.00 | $20.27 | $20.50 | 13,669 |
| 11/19/2025 | $20.45 | $20.54 | $20.35 | $20.42 | 8,778 |
| 11/18/2025 | $20.22 | $20.60 | $20.22 | $20.46 | 5,118 |
| 11/17/2025 | $20.69 | $20.77 | $20.14 | $20.31 | 5,176 |
| 11/14/2025 | $20.50 | $20.75 | $20.49 | $20.70 | 20,595 |
| 11/13/2025 | $20.86 | $20.90 | $20.39 | $20.44 | 11,098 |
| 11/12/2025 | $21.10 | $21.10 | $20.90 | $20.90 | 3,384 |
| 11/11/2025 | $21.15 | $21.35 | $20.94 | $20.94 | 5,841 |
| 11/10/2025 | $21.46 | $21.61 | $21.09 | $21.30 | 10,548 |
| 11/7/2025 | $21.55 | $21.55 | $21.24 | $21.40 | 1,745 |
| 11/6/2025 | $21.47 | $21.47 | $21.18 | $21.47 | 5,147 |
| 11/5/2025 | $21.45 | $21.61 | $21.44 | $21.48 | 4,822 |
| 11/4/2025 | $21.45 | $21.87 | $21.45 | $21.45 | 1,317 |
| 11/3/2025 | $21.70 | $21.70 | $21.33 | $21.66 | 3,035 |
| 10/31/2025 | $21.66 | $21.66 | $21.50 | $21.52 | 1,420 |
| 10/30/2025 | $21.80 | $21.80 | $21.55 | $21.65 | 3,619 |
| 10/29/2025 | $22.00 | $22.00 | $21.86 | $21.86 | 1,865 |
| 10/28/2025 | $22.24 | $22.24 | $22.09 | $22.09 | 799 |
| 10/27/2025 | $22.13 | $22.25 | $22.00 | $22.20 | 5,179 |
| 10/24/2025 | $22.01 | $22.26 | $22.00 | $22.20 | 9,469 |
| 10/23/2025 | $21.99 | $22.12 | $21.99 | $22.00 | 1,015 |
| 10/22/2025 | $21.90 | $22.04 | $21.70 | $21.84 | 4,706 |
| 10/21/2025 | $22.27 | $22.27 | $21.81 | $21.91 | 1,734 |
| 10/20/2025 | $21.54 | $22.23 | $21.54 | $21.92 | 11,190 |
| 10/17/2025 | $20.75 | $21.77 | $20.75 | $21.53 | 30,207 |
| 10/16/2025 | $21.75 | $21.77 | $19.80 | $20.38 | 29,810 |
| 10/15/2025 | $21.67 | $21.76 | $21.67 | $21.76 | 1,963 |