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 |
| Mar 28, 2024 | $42.89 | $43.52 | $42.76 | $43.40 | 1 959 421 |
| Mar 27, 2024 | $41.54 | $43.18 | $41.36 | $43.15 | 2 198 771 |
| Mar 26, 2024 | $41.37 | $41.39 | $40.94 | $41.19 | 1 466 436 |
| Mar 25, 2024 | $40.62 | $41.32 | $40.61 | $41.02 | 1 903 256 |
| Mar 22, 2024 | $41.25 | $41.88 | $40.63 | $40.65 | 1 871 588 |
| Mar 21, 2024 | $41.53 | $42.91 | $41.40 | $41.61 | 2 314 669 |
| Mar 20, 2024 | $39.58 | $41.65 | $39.28 | $41.32 | 2 877 682 |
| Mar 19, 2024 | $39.42 | $40.21 | $39.39 | $39.78 | 2 119 901 |
| Mar 18, 2024 | $39.97 | $40.03 | $39.29 | $39.73 | 2 291 502 |
| Mar 15, 2024 | $39.60 | $40.33 | $39.38 | $39.79 | 20 217 993 |
| Mar 14, 2024 | $40.83 | $41.05 | $39.23 | $39.80 | 2 781 880 |
| Mar 13, 2024 | $40.65 | $41.37 | $40.65 | $41.07 | 1 888 642 |
| Mar 12, 2024 | $41.63 | $42.04 | $40.68 | $40.90 | 2 243 370 |
| Mar 11, 2024 | $42.27 | $42.44 | $41.24 | $41.61 | 2 461 757 |
| Mar 08, 2024 | $42.23 | $42.95 | $42.06 | $42.24 | 2 424 568 |
| Mar 07, 2024 | $41.89 | $42.60 | $41.15 | $41.52 | 2 468 746 |
| Mar 06, 2024 | $40.68 | $41.93 | $39.28 | $41.30 | 4 126 619 |
| Mar 05, 2024 | $38.74 | $41.28 | $38.74 | $40.95 | 3 262 718 |
| Mar 04, 2024 | $39.13 | $40.24 | $38.79 | $39.17 | 4 155 882 |
| Mar 01, 2024 | $38.72 | $39.22 | $38.01 | $38.77 | 2 872 531 |
| Feb 29, 2024 | $39.18 | $39.62 | $38.75 | $39.43 | 2 921 428 |
| Feb 28, 2024 | $38.29 | $38.69 | $38.01 | $38.08 | 1 478 028 |
| Feb 27, 2024 | $38.86 | $39.23 | $38.34 | $38.68 | 1 722 966 |
| Feb 26, 2024 | $38.61 | $39.44 | $38.04 | $38.42 | 1 914 347 |
| Feb 23, 2024 | $39.46 | $39.72 | $38.74 | $39.03 | 2 952 115 |
