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 |
| Feb 22, 2024 | $39.70 | $40.62 | $39.48 | $39.65 | 1 926 723 |
| Feb 21, 2024 | $39.64 | $40.20 | $39.28 | $39.60 | 1 876 875 |
| Feb 20, 2024 | $39.92 | $40.65 | $39.84 | $40.09 | 1 839 419 |
| Feb 16, 2024 | $40.76 | $41.22 | $40.60 | $40.64 | 2 241 578 |
| Feb 15, 2024 | $40.84 | $42.18 | $40.73 | $41.52 | 2 642 054 |
| Feb 14, 2024 | $39.53 | $40.44 | $39.14 | $40.42 | 2 758 212 |
| Feb 13, 2024 | $39.55 | $39.87 | $38.65 | $39.34 | 3 159 962 |
| Feb 12, 2024 | $40.16 | $41.66 | $40.09 | $41.24 | 1 888 914 |
| Feb 09, 2024 | $39.92 | $40.41 | $39.45 | $40.09 | 2 069 942 |
| Feb 08, 2024 | $39.24 | $40.26 | $38.96 | $39.89 | 2 559 962 |
| Feb 07, 2024 | $39.12 | $39.75 | $38.12 | $39.19 | 3 839 498 |
| Feb 06, 2024 | $38.88 | $39.69 | $38.54 | $38.90 | 4 171 421 |
| Feb 05, 2024 | $38.97 | $39.40 | $38.63 | $38.87 | 4 194 868 |
| Feb 02, 2024 | $38.10 | $39.81 | $37.96 | $39.65 | 5 637 317 |
| Feb 01, 2024 | $42.19 | $42.34 | $37.76 | $39.25 | 8 045 879 |
| Jan 31, 2024 | $42.19 | $43.54 | $41.69 | $41.90 | 4 596 834 |
| Jan 30, 2024 | $44.76 | $45.02 | $44.39 | $44.44 | 1 879 088 |
| Jan 29, 2024 | $43.97 | $44.99 | $43.78 | $44.93 | 2 037 848 |
| Jan 26, 2024 | $44.50 | $44.86 | $43.96 | $44.02 | 1 502 928 |
| Jan 25, 2024 | $44.79 | $45.30 | $43.63 | $44.29 | 2 308 585 |
| Jan 24, 2024 | $43.54 | $44.92 | $43.25 | $44.14 | 3 479 656 |
| Jan 23, 2024 | $43.51 | $44.15 | $41.97 | $42.77 | 4 338 016 |
| Jan 22, 2024 | $42.03 | $44.01 | $41.04 | $43.31 | 6 760 777 |
| Jan 19, 2024 | $40.63 | $41.71 | $40.16 | $41.62 | 2 219 060 |
| Jan 18, 2024 | $41.29 | $41.32 | $39.78 | $40.52 | 2 375 859 |
