NASDAQ:ZION
Zions Bancorporation Stock Price (Quote)
$43.62
+0.90 (+2.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ZION stock ended at $43.62. This is 2.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.00% from a day low at $43.24 to a day high of $44.10. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $30.96 | $32.34 | $29.74 | $30.24 | 5 403 756 |
| Jun 09, 2023 | $32.00 | $32.15 | $30.60 | $30.87 | 4 026 715 |
| Jun 08, 2023 | $31.30 | $32.19 | $30.65 | $32.01 | 4 907 503 |
| Jun 07, 2023 | $30.56 | $31.64 | $29.89 | $31.49 | 4 574 906 |
| Jun 06, 2023 | $28.50 | $31.03 | $28.44 | $30.12 | 5 153 115 |
| Jun 05, 2023 | $29.29 | $29.65 | $28.61 | $28.72 | 3 429 458 |
| Jun 02, 2023 | $28.48 | $29.56 | $28.17 | $29.07 | 5 230 560 |
| Jun 01, 2023 | $27.81 | $28.18 | $26.58 | $27.67 | 4 319 858 |
| May 31, 2023 | $28.54 | $28.61 | $27.15 | $27.29 | 4 172 707 |
| May 30, 2023 | $28.96 | $29.24 | $27.80 | $28.91 | 4 147 539 |
| May 26, 2023 | $28.59 | $28.86 | $27.61 | $28.66 | 3 008 591 |
| May 25, 2023 | $29.07 | $29.38 | $27.94 | $28.32 | 5 194 264 |
| May 24, 2023 | $28.99 | $29.25 | $28.26 | $28.97 | 5 304 302 |
| May 23, 2023 | $28.87 | $30.67 | $28.61 | $29.39 | 9 393 895 |
| May 22, 2023 | $27.32 | $28.77 | $27.02 | $28.09 | 7 755 175 |
| May 19, 2023 | $27.26 | $27.64 | $25.77 | $26.77 | 7 270 385 |
| May 18, 2023 | $26.27 | $27.47 | $25.79 | $27.24 | 9 018 160 |
| May 17, 2023 | $24.37 | $26.33 | $24.22 | $26.17 | 9 070 006 |
| May 16, 2023 | $24.40 | $24.82 | $23.68 | $23.76 | 4 679 865 |
| May 15, 2023 | $22.67 | $24.35 | $22.49 | $24.33 | 6 206 612 |
| May 12, 2023 | $22.96 | $23.00 | $21.96 | $22.43 | 6 198 856 |
| May 11, 2023 | $23.10 | $23.78 | $22.45 | $22.68 | 7 217 376 |
| May 10, 2023 | $25.07 | $25.35 | $23.40 | $23.75 | 5 681 627 |
| May 09, 2023 | $23.90 | $24.88 | $23.50 | $24.42 | 4 990 053 |
| May 08, 2023 | $25.31 | $26.46 | $23.64 | $24.26 | 11 992 787 |
