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 |
| Jul 19, 2023 | $32.80 | $34.84 | $32.51 | $34.46 | 7 576 616 |
| Jul 18, 2023 | $31.48 | $33.27 | $31.37 | $32.43 | 4 921 744 |
| Jul 17, 2023 | $30.63 | $31.51 | $30.34 | $31.36 | 2 243 739 |
| Jul 14, 2023 | $32.70 | $32.69 | $30.58 | $30.70 | 4 543 530 |
| Jul 13, 2023 | $31.52 | $32.33 | $31.12 | $32.00 | 2 932 041 |
| Jul 12, 2023 | $31.43 | $32.21 | $31.07 | $31.28 | 5 888 734 |
| Jul 11, 2023 | $29.14 | $31.03 | $29.07 | $30.43 | 4 038 238 |
| Jul 10, 2023 | $28.80 | $29.80 | $28.51 | $29.56 | 3 521 941 |
| Jul 07, 2023 | $27.78 | $29.37 | $27.66 | $28.98 | 4 431 761 |
| Jul 06, 2023 | $27.38 | $27.83 | $26.69 | $27.78 | 4 479 365 |
| Jul 05, 2023 | $27.75 | $28.68 | $27.44 | $27.96 | 3 174 566 |
| Jul 03, 2023 | $27.26 | $28.18 | $27.17 | $28.14 | 2 604 517 |
| Jun 30, 2023 | $27.62 | $27.69 | $26.77 | $26.86 | 3 663 621 |
| Jun 29, 2023 | $27.43 | $27.89 | $27.06 | $27.28 | 2 888 883 |
| Jun 28, 2023 | $27.04 | $27.18 | $26.56 | $27.09 | 2 293 526 |
| Jun 27, 2023 | $27.13 | $27.52 | $26.58 | $27.30 | 2 361 291 |
| Jun 26, 2023 | $26.92 | $27.66 | $26.88 | $27.08 | 2 105 988 |
| Jun 23, 2023 | $26.63 | $26.91 | $26.36 | $26.60 | 3 828 220 |
| Jun 22, 2023 | $27.77 | $27.85 | $26.70 | $26.97 | 3 890 466 |
| Jun 21, 2023 | $27.77 | $28.25 | $27.46 | $27.95 | 2 816 265 |
| Jun 20, 2023 | $28.44 | $28.50 | $27.27 | $27.85 | 3 995 778 |
| Jun 16, 2023 | $28.89 | $29.14 | $27.93 | $28.63 | 5 028 510 |
| Jun 15, 2023 | $27.28 | $29.17 | $27.08 | $28.98 | 4 341 746 |
| Jun 14, 2023 | $29.53 | $29.76 | $27.83 | $28.06 | 6 512 174 |
| Jun 13, 2023 | $28.79 | $30.31 | $28.14 | $29.77 | 7 608 799 |
