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 |
| Aug 23, 2023 | $33.09 | $34.08 | $32.65 | $33.98 | 1 885 336 |
| Aug 22, 2023 | $34.50 | $34.58 | $32.90 | $33.09 | 3 053 061 |
| Aug 21, 2023 | $34.87 | $35.00 | $33.93 | $34.53 | 2 105 610 |
| Aug 18, 2023 | $34.29 | $34.91 | $34.15 | $34.73 | 1 922 600 |
| Aug 17, 2023 | $35.23 | $35.30 | $34.40 | $34.96 | 1 878 684 |
| Aug 16, 2023 | $35.28 | $35.54 | $34.75 | $34.84 | 2 157 780 |
| Aug 15, 2023 | $36.50 | $36.79 | $35.66 | $35.73 | 2 950 650 |
| Aug 14, 2023 | $37.78 | $37.78 | $37.05 | $37.41 | 2 326 223 |
| Aug 11, 2023 | $37.03 | $38.65 | $36.89 | $38.30 | 2 542 214 |
| Aug 10, 2023 | $37.67 | $38.09 | $37.08 | $37.53 | 2 379 916 |
| Aug 09, 2023 | $37.85 | $38.60 | $37.26 | $37.40 | 2 881 363 |
| Aug 08, 2023 | $36.68 | $38.21 | $35.95 | $38.18 | 3 117 948 |
| Aug 07, 2023 | $37.92 | $38.51 | $37.70 | $38.14 | 2 468 314 |
| Aug 04, 2023 | $37.27 | $38.55 | $37.03 | $37.92 | 2 419 480 |
| Aug 03, 2023 | $36.50 | $37.53 | $36.11 | $37.41 | 2 363 748 |
| Aug 02, 2023 | $36.17 | $37.00 | $35.80 | $36.63 | 2 948 072 |
| Aug 01, 2023 | $38.65 | $38.66 | $36.53 | $37.10 | 3 264 525 |
| Jul 31, 2023 | $38.92 | $39.11 | $37.65 | $38.25 | 6 057 947 |
| Jul 28, 2023 | $38.29 | $38.94 | $37.84 | $38.69 | 2 610 809 |
| Jul 27, 2023 | $38.66 | $39.64 | $37.35 | $37.61 | 4 271 294 |
| Jul 26, 2023 | $36.80 | $38.63 | $36.80 | $38.45 | 4 312 230 |
| Jul 25, 2023 | $37.53 | $37.59 | $35.42 | $35.78 | 5 213 921 |
| Jul 24, 2023 | $35.70 | $37.43 | $35.67 | $37.05 | 4 927 146 |
| Jul 21, 2023 | $38.07 | $38.14 | $35.88 | $36.11 | 5 707 319 |
| Jul 20, 2023 | $37.02 | $38.44 | $36.22 | $37.90 | 10 100 468 |
