Zions Bancorp (ZION)

Historical Prices For Zions Bancorp (ZION)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	54.12	55.06	53.95	54.82	1,229,346	54.82
12/02/2025	53.99	54.65	53.68	54.06	1,790,535	54.06
12/01/2025	52.87	54.15	52.60	54.08	1,164,022	54.08
11/28/2025	53.56	53.77	53.16	53.23	536,097	53.23
11/26/2025	53.06	53.67	53.06	53.26	767,736	53.26
11/25/2025	52.04	53.84	52.04	53.23	1,506,777	53.23
11/24/2025	52.13	52.62	51.77	51.89	1,488,328	51.89
11/21/2025	50.72	52.61	50.47	52.12	2,142,556	52.12
11/20/2025	51.01	51.80	50.19	50.44	1,685,703	50.44
11/19/2025	50.10	50.66	49.63	50.43	1,528,464	50.43
11/18/2025	48.62	49.98	48.50	49.34	1,721,247	49.34
11/17/2025	50.81	51.05	48.52	48.92	1,809,429	48.92
11/14/2025	50.54	51.09	50.04	51.02	1,187,377	51.02
11/13/2025	51.89	52.20	50.60	50.91	1,645,846	50.91
11/12/2025	52.86	53.76	52.42	52.45	1,301,377	52.00
11/11/2025	52.65	53.28	52.21	52.67	1,445,074	52.22
11/10/2025	52.47	53.06	51.97	52.61	1,515,419	52.16
11/07/2025	50.95	52.26	50.57	52.24	1,377,491	51.79
11/06/2025	51.76	52.14	50.72	51.25	1,944,836	50.81
11/05/2025	51.54	52.65	51.08	51.88	1,211,927	51.43
11/04/2025	51.36	51.95	50.79	51.45	1,051,888	51.01
11/03/2025	51.85	51.99	50.99	51.77	1,247,445	51.33
10/31/2025	51.62	52.23	51.21	52.11	1,667,574	51.66
10/30/2025	51.51	53.01	51.25	51.94	1,387,149	51.49
10/29/2025	52.02	52.54	51.22	51.51	1,714,244	51.07
10/28/2025	52.91	52.91	51.55	52.24	1,926,896	51.79
10/27/2025	53.64	54.00	52.76	52.85	3,065,663	52.40
10/24/2025	52.52	53.69	52.24	53.12	1,808,272	52.66
10/23/2025	52.13	52.25	51.28	51.68	1,689,890	51.24
10/22/2025	52.53	52.81	51.44	51.69	1,910,040	51.25
10/21/2025	52.51	53.99	52.10	52.70	3,847,838	52.25
10/20/2025	50.54	52.14	49.82	51.98	5,902,533	51.53
10/17/2025	49.04	50.04	47.77	49.67	8,968,370	49.24
10/16/2025	51.12	52.56	46.19	46.93	10,730,956	46.53
10/15/2025	55.36	55.62	53.55	54.03	1,525,850	53.57
10/14/2025	53.32	55.80	53.32	55.27	1,411,900	54.80
10/13/2025	53.43	53.97	53.06	53.84	1,412,523	53.38
10/10/2025	56.07	56.24	52.27	52.35	1,295,248	51.90
10/09/2025	56.32	56.47	55.68	55.83	1,342,775	55.35
10/08/2025	56.91	57.40	55.98	56.10	1,227,300	55.62
10/07/2025	56.96	57.30	56.37	56.71	1,307,229	56.22
10/06/2025	57.33	58.54	56.61	56.87	1,766,906	56.38
10/03/2025	56.77	57.45	56.45	56.93	1,162,871	56.44
10/02/2025	56.17	56.59	55.52	56.39	1,227,455	55.91
10/01/2025	56.44	56.76	55.99	56.48	1,135,837	56.00
9/30/2025	57.00	57.30	55.42	56.58	1,628,771	56.09
9/29/2025	57.91	57.91	56.68	57.00	1,212,834	56.51
9/26/2025	57.67	58.17	57.03	57.54	1,145,346	57.05
9/25/2025	56.43	57.47	56.08	57.30	1,590,965	56.81
9/24/2025	57.37	57.96	56.67	56.91	1,558,253	56.42
9/23/2025	57.19	58.48	56.97	57.29	1,794,366	56.80
9/22/2025	58.18	58.55	56.72	57.09	1,814,156	56.60
9/19/2025	59.40	59.40	58.23	58.70	3,450,967	58.20
9/18/2025	57.94	59.23	57.61	59.15	1,257,286	58.64
9/17/2025	56.62	58.85	56.52	57.50	1,404,275	57.01
9/16/2025	57.11	57.26	55.52	56.50	1,310,819	56.02
9/15/2025	58.49	58.74	57.06	57.07	1,484,719	56.58
9/12/2025	58.26	58.76	57.97	58.42	1,343,046	57.92
9/11/2025	58.11	58.31	57.32	58.26	1,633,917	57.76
9/10/2025	57.12	58.02	56.48	57.98	2,099,331	57.48
9/09/2025	56.84	57.28	56.40	56.90	1,011,619	56.41
9/08/2025	56.64	57.12	55.93	57.02	1,733,429	56.53
9/05/2025	58.45	58.79	56.19	56.52	1,643,713	56.04
9/04/2025	57.57	58.19	57.27	58.11	994,241	57.61