Zions Bancorp (ZION)

Historical Prices For Zions Bancorp (ZION)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	57.79	58.46	57.68	58.01	1,190,731	58.01
8/28/2025	58.33	58.40	57.38	57.81	1,184,510	57.81
8/27/2025	56.64	58.03	56.60	58.00	2,001,650	58.00
8/26/2025	55.76	56.98	55.70	56.82	1,254,164	56.82
8/25/2025	55.60	55.98	55.45	55.91	1,311,512	55.91
8/22/2025	53.83	56.08	53.83	55.86	1,594,506	55.86
8/21/2025	53.33	53.65	53.02	53.50	1,067,730	53.50
8/20/2025	53.19	53.90	52.87	53.78	1,247,588	53.78
8/19/2025	53.04	53.73	52.88	53.14	1,205,203	53.14
8/18/2025	52.51	53.28	52.36	53.27	1,086,387	53.27
8/15/2025	53.75	53.80	52.65	52.67	1,075,159	52.67
8/14/2025	52.74	53.88	52.49	53.77	1,312,627	53.77
8/13/2025	53.37	53.93	53.07	53.86	1,798,368	53.41
8/12/2025	52.30	53.24	52.12	53.16	1,302,657	52.72
8/11/2025	52.08	52.36	51.68	51.78	1,798,763	51.35
8/08/2025	51.75	52.19	51.27	52.04	1,349,043	51.61
8/07/2025	52.21	52.21	50.66	51.20	2,352,233	50.77
8/06/2025	52.21	52.58	51.46	51.50	1,437,713	51.07
8/05/2025	52.92	53.06	51.29	52.47	1,416,472	52.03
8/04/2025	52.48	52.95	51.96	52.76	1,756,192	52.32
8/01/2025	52.45	52.80	51.09	52.08	1,451,198	51.64
7/31/2025	53.96	54.51	53.52	53.62	1,357,451	53.17
7/30/2025	55.04	55.38	53.96	54.21	1,276,153	53.76
7/29/2025	55.63	55.72	54.55	54.77	942,001	54.31
7/28/2025	55.53	55.68	54.89	55.36	1,020,350	54.90
7/25/2025	55.12	55.59	54.32	55.38	1,806,966	54.92
7/24/2025	56.36	56.60	55.06	55.18	2,086,935	54.72
7/23/2025	57.29	57.31	55.93	56.54	1,669,790	56.07
7/22/2025	58.00	58.05	55.59	56.85	3,963,605	56.38
7/21/2025	56.80	57.35	56.38	56.59	2,245,979	56.12
7/18/2025	56.92	56.99	56.24	56.80	1,377,540	56.33
7/17/2025	54.90	56.56	54.90	56.41	1,227,791	55.94
7/16/2025	55.16	55.30	53.95	55.10	1,057,330	54.64
7/15/2025	56.69	56.91	54.51	54.54	1,322,892	54.08
7/14/2025	56.04	56.96	55.87	56.92	1,738,359	56.44
7/11/2025	55.94	56.58	55.54	56.20	1,306,048	55.73
7/10/2025	55.76	56.56	55.57	56.30	2,220,883	55.83
7/09/2025	56.23	56.23	55.23	55.65	1,060,912	55.19
7/08/2025	55.46	56.01	55.20	55.55	1,739,626	55.09
7/07/2025	55.15	55.97	54.74	55.16	1,550,740	54.70
7/03/2025	55.09	55.93	54.65	55.50	1,082,797	55.04
7/02/2025	53.84	54.65	53.59	54.77	1,421,069	54.31
7/01/2025	51.75	54.54	51.36	53.75	1,965,186	53.30
6/30/2025	51.71	52.31	51.71	51.94	1,174,774	51.51
6/27/2025	51.48	51.87	51.17	51.47	1,556,881	51.04
6/26/2025	50.14	51.49	50.14	51.40	1,022,286	50.97
6/25/2025	50.17	50.27	49.73	50.13	662,907	49.71
6/24/2025	49.99	50.79	49.70	50.09	986,005	49.67
6/23/2025	48.19	49.55	48.06	49.47	1,207,997	49.06
6/20/2025	48.67	48.93	48.26	48.58	1,483,689	48.17
6/18/2025	47.21	48.71	47.21	48.33	1,601,690	47.93
6/17/2025	47.43	48.11	47.16	47.28	1,590,474	46.88
6/16/2025	48.02	48.47	47.74	47.85	1,119,909	47.45
6/13/2025	48.03	48.19	47.23	47.43	1,093,132	47.03
6/12/2025	48.60	48.77	47.84	48.72	987,380	48.31
6/11/2025	50.08	50.28	48.75	48.91	1,500,298	48.50
6/10/2025	49.48	50.04	49.30	49.80	934,602	49.38
6/09/2025	49.49	49.79	49.18	49.30	887,260	48.89
6/06/2025	48.50	49.30	48.38	49.28	1,078,540	48.87
6/05/2025	47.60	48.00	47.21	47.68	827,668	47.28
6/04/2025	48.17	48.52	47.57	47.58	739,811	47.18
6/03/2025	46.72	48.29	46.72	48.25	1,583,934	47.85
6/02/2025	47.24	47.24	46.09	46.95	1,352,042	46.56