5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
+25.74%
6 MONTH PERFORMANCE
+16.46%
YEAR-TO-DATE PERFORMANCE
+5.98%
1 YEAR PERFORMANCE
+9.26%
Zions Bancorporation N.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $61.52 | $62.04 (0.85%) | $62.84 | $61.52 | 2.04 M | $9.12 B |
| 02/17/2026 | $61.31 | $61.53 (0.36%) | $62.78 | $60.96 | 1.79 M | $9.05 B |
| 02/13/2026 | $59.99 | $61.26 (2.12%) | $61.76 | $59.25 | 2.90 M | $9.01 B |
| 02/12/2026 | $62.91 | $60.19 (-4.32%) | $63.06 | $59.32 | 2.29 M | $8.85 B |
| 02/11/2026 | $64.58 | $62.91 (-2.59%) | $65.00 | $62.12 | 2.11 M | $9.25 B |
| 02/10/2026 | $64.69 | $64.08 (-0.94%) | $65.73 | $63.50 | 1.68 M | $9.42 B |
| 02/09/2026 | $64.64 | $65.16 (0.8%) | $65.78 | $64.64 | 1.97 M | $9.58 B |
| 02/06/2026 | $64.80 | $65.29 (0.76%) | $66.18 | $64.50 | 2.25 M | $9.60 B |
| 02/05/2026 | $63.80 | $64.12 (0.5%) | $64.75 | $63.31 | 3.00 M | $9.43 B |
| 02/04/2026 | $62.81 | $63.81 (1.59%) | $64.87 | $62.49 | 2.93 M | $9.38 B |
| 02/03/2026 | $61.06 | $62.36 (2.13%) | $62.49 | $61.02 | 1.74 M | $9.17 B |
| 02/02/2026 | $59.91 | $60.99 (1.8%) | $61.34 | $59.70 | 2.07 M | $8.97 B |
| 01/30/2026 | $59.31 | $59.91 (1.01%) | $60.35 | $58.83 | 2.64 M | $8.81 B |
| 01/29/2026 | $58.88 | $59.43 (0.93%) | $59.52 | $58.24 | 1.42 M | $8.74 B |
| 01/28/2026 | $59.09 | $58.33 (-1.29%) | $59.21 | $57.77 | 2.07 M | $8.58 B |
| 01/27/2026 | $59.41 | $59.13 (-0.47%) | $59.92 | $58.77 | 1.52 M | $8.70 B |
| 01/26/2026 | $59.07 | $59.18 (0.19%) | $59.68 | $58.74 | 1.94 M | $8.70 B |
| 01/23/2026 | $60.52 | $59.08 (-2.38%) | $60.64 | $58.69 | 2.28 M | $8.69 B |
| 01/22/2026 | $61.73 | $61.03 (-1.13%) | $62.26 | $60.88 | 2.53 M | $8.97 B |
| 01/21/2026 | $60.38 | $61.58 (1.99%) | $61.75 | $59.25 | 3.80 M | $9.06 B |
| 01/20/2026 | $58.91 | $59.09 (0.31%) | $60.27 | $58.75 | 2.94 M | $8.69 B |
| 01/16/2026 | $59.46 | $59.62 (0.27%) | $60.32 | $59.32 | 1.71 M | $8.77 B |
| 01/15/2026 | $58.90 | $59.51 (1.04%) | $60.25 | $58.90 | 1.51 M | $8.75 B |
| 01/14/2026 | $58.27 | $58.79 (0.89%) | $59.16 | $58.00 | 1.78 M | $8.64 B |
| 01/13/2026 | $59.45 | $58.52 (-1.56%) | $59.67 | $58.34 | 1.59 M | $8.61 B |
| 01/12/2026 | $59.30 | $59.36 (0.1%) | $60.00 | $58.85 | 1.24 M | $8.73 B |
| 01/09/2026 | $61.01 | $60.23 (-1.28%) | $61.33 | $60.16 | 1.17 M | $8.86 B |
| 01/08/2026 | $59.90 | $60.82 (1.54%) | $61.57 | $59.80 | 1.29 M | $8.94 B |
| 01/07/2026 | $60.86 | $60.15 (-1.17%) | $61.16 | $59.73 | 1.03 M | $8.84 B |
| 01/06/2026 | $60.28 | $60.96 (1.13%) | $61.20 | $59.92 | 1.44 M | $8.96 B |
| 01/05/2026 | $59.10 | $60.31 (2.05%) | $60.85 | $59.10 | 1.62 M | $8.87 B |
| 01/02/2026 | $58.62 | $59.25 (1.07%) | $59.60 | $57.90 | 1.19 M | $8.71 B |
| 12/31/2025 | $58.89 | $58.54 (-0.59%) | $58.99 | $58.31 | 1.13 M | $8.61 B |
| 12/30/2025 | $58.94 | $58.70 (-0.41%) | $59.00 | $58.48 | 973.42 K | $8.63 B |
| 12/29/2025 | $59.50 | $58.83 (-1.13%) | $59.66 | $58.51 | 1.15 M | $8.65 B |
| 12/26/2025 | $59.49 | $59.51 (0.03%) | $59.64 | $59.11 | 751.04 K | $8.75 B |
| 12/24/2025 | $59.25 | $59.55 (0.51%) | $59.82 | $59.01 | 622.70 K | $8.76 B |
| 12/23/2025 | $59.75 | $59.26 (-0.82%) | $60.21 | $59.10 | 1.29 M | $8.71 B |
| 12/22/2025 | $59.62 | $60.21 (0.99%) | $60.77 | $59.62 | 1.82 M | $8.85 B |
| 12/19/2025 | $59.60 | $59.94 (0.57%) | $60.14 | $59.31 | 2.76 M | $8.81 B |
| 12/18/2025 | $59.65 | $59.56 (-0.15%) | $60.41 | $59.23 | 1.44 M | $8.76 B |
| 12/17/2025 | $59.33 | $59.29 (-0.07%) | $59.88 | $58.62 | 2.25 M | $8.72 B |
| 12/16/2025 | $59.40 | $59.33 (-0.12%) | $60.00 | $58.75 | 1.47 M | $8.72 B |
| 12/15/2025 | $59.46 | $59.15 (-0.52%) | $59.99 | $58.87 | 1.10 M | $8.70 B |
| 12/12/2025 | $59.76 | $58.99 (-1.29%) | $59.86 | $58.62 | 1.13 M | $8.67 B |
| 12/11/2025 | $58.58 | $59.41 (1.42%) | $59.94 | $58.07 | 1.63 M | $8.74 B |
| 12/10/2025 | $56.44 | $58.84 (4.25%) | $59.19 | $56.15 | 2.69 M | $8.65 B |
| 12/09/2025 | $55.55 | $56.10 (0.99%) | $57.00 | $55.44 | 1.54 M | $8.25 B |
| 12/08/2025 | $55.45 | $55.63 (0.32%) | $56.00 | $55.31 | 1.22 M | $8.18 B |
| 12/05/2025 | $55.40 | $55.45 (0.09%) | $56.06 | $55.30 | 1.42 M | $8.15 B |
| 12/04/2025 | $54.67 | $55.73 (1.94%) | $55.84 | $54.61 | 996.76 K | $8.19 B |
| 12/03/2025 | $54.12 | $54.82 (1.29%) | $55.06 | $53.96 | 1.23 M | $8.06 B |
| 12/02/2025 | $53.99 | $54.06 (0.13%) | $54.65 | $53.68 | 1.79 M | $7.95 B |
| 12/01/2025 | $52.87 | $54.08 (2.29%) | $54.15 | $52.60 | 1.16 M | $7.95 B |
| 11/28/2025 | $53.56 | $53.23 (-0.62%) | $53.77 | $53.16 | 536.10 K | $7.83 B |
| 11/26/2025 | $53.06 | $53.26 (0.38%) | $53.68 | $53.06 | 767.74 K | $7.83 B |
| 11/25/2025 | $52.04 | $53.23 (2.29%) | $53.84 | $52.04 | 1.51 M | $7.83 B |
| 11/24/2025 | $52.13 | $51.89 (-0.46%) | $52.62 | $51.77 | 1.52 M | $7.63 B |
| 11/21/2025 | $50.72 | $52.12 (2.76%) | $52.61 | $50.47 | 2.14 M | $7.66 B |
| 11/20/2025 | $51.01 | $50.44 (-1.12%) | $51.80 | $50.19 | 1.69 M | $7.42 B |
| 11/19/2025 | $50.10 | $50.43 (0.66%) | $50.66 | $49.63 | 1.53 M | $7.42 B |
| 11/18/2025 | $48.62 | $49.34 (1.48%) | $49.98 | $48.50 | 1.72 M | $7.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
