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 |
| Jan 17, 2024 | $40.26 | $41.10 | $40.05 | $40.94 | 1 904 339 |
| Jan 16, 2024 | $41.47 | $41.57 | $40.77 | $41.16 | 2 401 089 |
| Jan 12, 2024 | $43.58 | $43.66 | $41.80 | $42.11 | 1 707 955 |
| Jan 11, 2024 | $43.43 | $43.50 | $42.30 | $43.34 | 1 930 588 |
| Jan 10, 2024 | $43.91 | $44.12 | $43.34 | $43.93 | 1 424 971 |
| Jan 09, 2024 | $43.84 | $44.59 | $43.38 | $44.04 | 1 363 156 |
| Jan 08, 2024 | $43.78 | $44.59 | $43.40 | $44.54 | 1 804 379 |
| Jan 05, 2024 | $41.92 | $44.14 | $41.77 | $44.05 | 2 547 827 |
| Jan 04, 2024 | $42.01 | $43.03 | $41.84 | $42.64 | 1 859 180 |
| Jan 03, 2024 | $43.26 | $43.44 | $41.86 | $42.00 | 2 996 701 |
| Jan 02, 2024 | $43.50 | $44.54 | $43.00 | $44.14 | 2 123 155 |
| Dec 29, 2023 | $44.65 | $44.65 | $43.72 | $43.87 | 1 390 405 |
| Dec 28, 2023 | $44.06 | $44.70 | $44.00 | $44.66 | 1 125 652 |
| Dec 27, 2023 | $44.96 | $44.96 | $44.30 | $44.51 | 1 323 883 |
| Dec 26, 2023 | $44.10 | $45.10 | $43.72 | $44.88 | 1 109 108 |
| Dec 22, 2023 | $44.28 | $44.77 | $43.52 | $44.00 | 1 531 381 |
| Dec 21, 2023 | $43.35 | $43.82 | $42.91 | $43.62 | 1 724 477 |
| Dec 20, 2023 | $43.70 | $44.17 | $42.31 | $42.54 | 2 060 525 |
| Dec 19, 2023 | $43.21 | $44.09 | $42.81 | $43.93 | 1 875 559 |
| Dec 18, 2023 | $44.43 | $44.47 | $43.04 | $43.04 | 1 837 484 |
| Dec 15, 2023 | $45.53 | $45.82 | $43.31 | $43.84 | 6 094 700 |
| Dec 14, 2023 | $43.82 | $46.15 | $43.74 | $45.67 | 6 384 201 |
| Dec 13, 2023 | $38.22 | $41.84 | $38.11 | $41.82 | 3 344 862 |
| Dec 12, 2023 | $38.47 | $38.83 | $37.93 | $38.13 | 1 536 549 |
| Dec 11, 2023 | $38.77 | $39.09 | $38.43 | $38.63 | 1 209 627 |
