Zions Bancorp (ZION)

Historical Prices For Zions Bancorp (ZION)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	44.84	45.36	44.59	44.84	992,932	44.84
4/24/2025	44.34	45.30	43.98	45.25	1,628,445	45.25
4/23/2025	44.25	46.57	44.03	44.32	2,032,873	44.32
4/22/2025	39.90	43.81	39.42	43.13	3,148,101	43.13
4/21/2025	44.25	44.63	43.05	43.62	2,808,819	43.62
4/17/2025	43.64	44.80	43.41	44.28	1,796,682	44.28
4/16/2025	43.72	44.42	42.77	43.36	977,992	43.36
4/15/2025	43.03	44.42	43.03	43.79	1,380,623	43.79
4/14/2025	42.82	43.19	41.77	42.90	1,410,748	42.90
4/11/2025	41.68	42.41	40.74	42.00	1,873,040	42.00
4/10/2025	44.46	44.56	41.34	42.47	2,416,067	42.47
4/09/2025	41.22	46.41	39.43	45.73	4,350,387	45.73
4/08/2025	44.78	45.06	41.39	42.17	2,496,432	42.17
4/07/2025	39.80	44.32	39.65	42.65	6,246,361	42.65
4/04/2025	41.70	41.96	39.32	41.24	3,582,608	41.24
4/03/2025	47.50	47.80	43.69	43.81	3,190,705	43.81
4/02/2025	48.58	50.48	48.58	50.44	1,053,980	50.44
4/01/2025	49.39	49.89	48.57	49.48	1,054,719	49.48
3/31/2025	48.71	50.06	48.12	49.86	1,229,673	49.86
3/28/2025	50.09	50.41	48.79	49.47	1,478,902	49.47
3/27/2025	50.60	51.01	49.66	50.26	1,135,414	50.26
3/26/2025	51.16	51.99	50.43	50.66	968,337	50.66
3/25/2025	50.83	51.84	50.69	51.01	1,960,688	51.01
3/24/2025	50.23	51.02	50.00	50.82	1,496,174	50.82
3/21/2025	49.16	49.73	48.53	49.51	12,259,959	49.51
3/20/2025	48.83	50.24	48.70	49.64	1,874,060	49.64
3/19/2025	48.28	49.86	48.03	49.34	1,349,365	49.34
3/18/2025	48.56	48.95	47.92	48.23	1,875,727	48.23
3/17/2025	48.37	49.27	47.98	48.88	2,326,920	48.88
3/14/2025	47.76	48.69	47.44	48.63	1,583,320	48.63
3/13/2025	48.03	48.35	46.88	47.00	1,287,292	47.00
3/12/2025	48.40	48.64	47.59	47.94	1,704,973	47.94
3/11/2025	47.28	48.20	46.19	47.33	2,180,728	47.33
3/10/2025	48.95	49.16	46.55	47.22	2,911,871	47.22
3/07/2025	50.27	50.28	48.47	50.15	1,876,685	50.15
3/06/2025	50.85	51.08	49.72	50.33	1,579,814	50.33
3/05/2025	51.27	51.64	50.30	51.28	1,842,446	51.28
3/04/2025	52.28	52.35	49.41	51.03	2,135,797	51.03
3/03/2025	54.41	54.85	52.31	52.96	1,727,589	52.96
2/28/2025	53.85	54.19	52.84	54.04	1,207,089	54.04
2/27/2025	53.64	54.72	53.39	53.64	1,380,378	53.64
2/26/2025	53.11	54.51	53.10	53.34	2,443,291	53.34
2/25/2025	53.65	54.04	52.16	52.89	2,418,750	52.89
2/24/2025	53.91	53.91	52.64	52.85	1,353,740	52.85
2/21/2025	55.42	55.50	53.27	53.42	1,364,415	53.42
2/20/2025	56.40	56.50	54.40	55.12	1,250,674	55.12
2/19/2025	56.11	57.04	56.11	56.46	1,178,079	56.46
2/18/2025	55.77	56.80	55.41	56.78	1,409,880	56.78
2/14/2025	55.53	56.62	55.22	55.74	1,341,319	55.74
2/13/2025	55.12	55.49	54.61	55.45	1,292,497	55.45
2/12/2025	56.03	56.36	55.43	55.47	853,753	55.04
2/11/2025	55.88	57.00	55.44	56.84	1,031,305	56.40
2/10/2025	57.53	57.78	55.98	56.03	986,544	55.60
2/07/2025	58.31	58.32	56.79	57.26	907,341	56.82
2/06/2025	58.03	58.39	57.29	58.27	1,170,367	57.82
2/05/2025	57.54	57.69	56.85	57.43	1,000,670	56.98
2/04/2025	56.25	57.72	56.16	57.07	1,327,889	56.63
2/03/2025	55.87	56.93	55.14	56.25	807,973	55.81
1/31/2025	58.30	58.67	57.55	57.86	1,023,592	57.41
1/30/2025	58.28	58.94	57.66	58.29	877,706	57.84
1/29/2025	57.58	58.81	57.16	57.64	1,229,179	57.19
1/28/2025	57.77	58.18	56.94	57.77	1,018,929	57.32
1/27/2025	58.84	59.35	57.64	57.80	1,164,663	57.35