Zions Bancorporation (ZION) Historical Stock Data
55.45 ↓0.28 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZION is up 0.23% a day on average. There have been 19 days where Zions Bancorporation closed green and 11 days where ZION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 55.40 | 55.45 | ↑$0.05 (0.09%) | 55.30 | 56.05 | 1.42M |
| 2025-12-04 | 54.72 | 55.73 | ↑$1.01 (1.86%) | 54.61 | 55.84 | 1M |
| 2025-12-03 | 54.12 | 54.82 | ↑$0.70 (1.29%) | 53.96 | 55.06 | 1.21M |
| 2025-12-02 | 53.99 | 54.06 | ↑$0.08 (0.14%) | 53.68 | 54.65 | 1.79M |
| 2025-12-01 | 52.87 | 54.08 | ↑$1.21 (2.29%) | 52.60 | 54.14 | 1.13M |
| 2025-11-28 | 53.56 | 53.23 | ↓$0.33 (-0.62%) | 53.16 | 53.76 | 535.88K |
| 2025-11-26 | 53.06 | 53.26 | ↑$0.20 (0.38%) | 53.06 | 53.68 | 753.42K |
| 2025-11-25 | 52.04 | 53.23 | ↑$1.19 (2.29%) | 52.04 | 53.84 | 1.51M |
| 2025-11-24 | 52.13 | 51.89 | ↓$0.24 (-0.46%) | 51.78 | 52.62 | 1.38M |
| 2025-11-21 | 50.72 | 52.12 | ↑$1.40 (2.76%) | 50.47 | 52.61 | 1.65M |
| 2025-11-20 | 51.01 | 50.44 | ↓$0.57 (-1.12%) | 50.19 | 51.80 | 1.68M |
| 2025-11-19 | 50.10 | 50.43 | ↑$0.33 (0.66%) | 49.63 | 50.66 | 1.49M |
| 2025-11-18 | 48.62 | 49.34 | ↑$0.72 (1.48%) | 48.50 | 49.98 | 1.67M |
| 2025-11-17 | 51.00 | 48.92 | ↓$2.08 (-4.08%) | 48.52 | 51.00 | 1.66M |
| 2025-11-14 | 50.54 | 51.02 | ↑$0.48 (0.95%) | 50.04 | 51.09 | 1.17M |
| 2025-11-13 | 51.89 | 50.91 | ↓$0.98 (-1.89%) | 50.60 | 52.20 | 1.65M |
| 2025-11-12 | 52.86 | 52.45 | ↓$0.41 (-0.78%) | 52.42 | 53.76 | 1.26M |
| 2025-11-11 | 52.65 | 52.67 | ↑$0.02 (0.04%) | 52.21 | 53.28 | 1.30M |
| 2025-11-10 | 52.47 | 52.61 | ↑$0.14 (0.27%) | 51.97 | 53.06 | 1.52M |
| 2025-11-07 | 50.95 | 52.24 | ↑$1.29 (2.53%) | 50.57 | 52.26 | 1.36M |
| 2025-11-06 | 51.76 | 51.25 | ↓$0.51 (-0.99%) | 50.74 | 52.14 | 1.65M |
| 2025-11-05 | 51.54 | 51.88 | ↑$0.34 (0.66%) | 51.08 | 52.65 | 1.16M |
| 2025-11-04 | 51.36 | 51.45 | ↑$0.09 (0.18%) | 50.79 | 51.95 | 1.01M |
| 2025-11-03 | 51.85 | 51.77 | ↓$0.08 (-0.15%) | 51.00 | 51.99 | 1.01M |
| 2025-10-31 | 51.60 | 52.11 | ↑$0.51 (0.99%) | 51.21 | 52.23 | 1.35M |
| 2025-10-30 | 51.50 | 51.94 | ↑$0.44 (0.85%) | 51.25 | 53.01 | 1.29M |
| 2025-10-29 | 52.02 | 51.51 | ↓$0.51 (-0.98%) | 51.22 | 52.54 | 1.70M |
| 2025-10-28 | 52.91 | 52.24 | ↓$0.67 (-1.27%) | 51.56 | 52.91 | 1.93M |
| 2025-10-27 | 53.64 | 52.85 | ↓$0.79 (-1.47%) | 52.76 | 54.00 | 3.05M |
| 2025-10-24 | 52.52 | 53.12 | ↑$0.59 (1.13%) | 52.24 | 53.69 | 1.79M |
Create an account or log in to view more rows.
$ZION Holding Strong since January ??????????
$ZION we need more volume
$ZION pumped for what this week will bring
$ZION we back boys
$ZION Green today if ya buy
$ZION Don't like that...
$ZION here to raid
$ZION if your selling dont regret it later
$ZION all in
$ZION puts r going to print tomorrow