NASDAQ:ZION
Zions Bancorporation Stock Price (Quote)
$43.70
+0.0800 (+0.183%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ZION stock ended at $43.70. This is 0.183% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.32% from a day low at $43.60 to a day high of $44.18. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $34.72 | $35.74 | $34.39 | $34.89 | 2 859 725 |
| Sep 28, 2023 | $33.18 | $34.38 | $32.54 | $33.95 | 2 228 796 |
| Sep 27, 2023 | $33.42 | $34.06 | $33.11 | $33.17 | 3 430 972 |
| Sep 26, 2023 | $33.84 | $34.69 | $33.84 | $33.99 | 1 554 790 |
| Sep 25, 2023 | $33.77 | $34.60 | $33.64 | $34.58 | 1 341 402 |
| Sep 22, 2023 | $34.28 | $34.52 | $33.65 | $34.10 | 2 333 744 |
| Sep 21, 2023 | $35.03 | $35.22 | $34.09 | $34.16 | 3 016 135 |
| Sep 20, 2023 | $36.14 | $36.68 | $35.28 | $35.30 | 1 827 717 |
| Sep 19, 2023 | $36.43 | $36.62 | $35.47 | $35.89 | 1 903 741 |
| Sep 18, 2023 | $36.80 | $37.00 | $36.04 | $36.18 | 1 509 527 |
| Sep 15, 2023 | $36.72 | $37.27 | $36.47 | $36.92 | 4 513 802 |
| Sep 14, 2023 | $36.71 | $37.21 | $36.35 | $37.08 | 2 503 212 |
| Sep 13, 2023 | $37.41 | $37.41 | $35.36 | $36.13 | 4 238 494 |
| Sep 12, 2023 | $36.11 | $37.62 | $35.89 | $37.09 | 5 395 168 |
| Sep 11, 2023 | $35.12 | $35.68 | $34.61 | $34.73 | 2 318 295 |
| Sep 08, 2023 | $34.03 | $34.95 | $32.94 | $34.92 | 3 295 700 |
| Sep 07, 2023 | $34.53 | $35.04 | $33.72 | $33.86 | 2 568 802 |
| Sep 06, 2023 | $35.60 | $35.94 | $34.22 | $34.82 | 2 918 137 |
| Sep 05, 2023 | $36.08 | $37.01 | $36.08 | $36.13 | 2 016 864 |
| Sep 01, 2023 | $35.76 | $36.60 | $35.76 | $36.44 | 2 784 887 |
| Aug 31, 2023 | $35.08 | $35.54 | $34.88 | $35.50 | 2 109 410 |
| Aug 30, 2023 | $35.45 | $35.58 | $34.88 | $34.99 | 1 895 926 |
| Aug 29, 2023 | $34.91 | $35.71 | $34.44 | $35.44 | 1 839 785 |
| Aug 28, 2023 | $34.50 | $35.20 | $34.32 | $34.90 | 1 632 238 |
| Aug 25, 2023 | $34.64 | $35.00 | $33.75 | $34.13 | 1 407 748 |
