Zions Bancorporation (ZION) went public on March 26, 1990, when it opened at a split-adjusted price of $1.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $57.11 | $59.40 | $55.42 | $56.58 | 31,808,100 |
August 2025 | $52.01 | $58.46 | $50.24 | $58.01 | 30,180,922 |
July 2025 | $51.32 | $57.57 | $50.93 | $53.17 | 35,446,846 |
June 2025 | $46.85 | $51.88 | $45.70 | $51.51 | 23,391,418 |
May 2025 | $44.18 | $49.36 | $43.79 | $46.96 | 30,306,415 |
April 2025 | $48.55 | $49.63 | $38.65 | $44.21 | 47,344,693 |
March 2025 | $53.49 | $53.92 | $45.40 | $49.01 | 46,794,610 |
February 2025 | $54.50 | $56.95 | $51.28 | $53.12 | 24,726,637 |
January 2025 | $53.33 | $57.99 | $51.51 | $56.44 | 25,021,896 |
December 2024 | $59.20 | $59.22 | $50.79 | $52.92 | 27,557,070 |
November 2024 | $50.63 | $61.67 | $48.66 | $59.03 | 25,501,802 |
October 2024 | $45.23 | $52.15 | $43.54 | $50.42 | 32,255,642 |
September 2024 | $47.44 | $48.00 | $42.34 | $45.73 | 31,447,098 |
August 2024 | $49.54 | $49.72 | $41.76 | $48.00 | 33,896,966 |
July 2024 | $41.30 | $51.17 | $40.62 | $49.59 | 41,210,256 |
June 2024 | $41.70 | $41.79 | $38.30 | $41.62 | 27,889,798 |
May 2024 | $39.06 | $43.70 | $38.98 | $41.45 | 29,999,274 |
April 2024 | $41.23 | $41.49 | $37.13 | $38.78 | 42,464,384 |
March 2024 | $36.82 | $41.38 | $36.14 | $41.27 | 86,425,917 |
February 2024 | $39.70 | $40.11 | $35.53 | $37.49 | 62,019,635 |
January 2024 | $40.93 | $42.65 | $37.43 | $39.43 | 54,438,295 |
December 2023 | $33.31 | $43.43 | $33.13 | $41.28 | 49,178,518 |
November 2023 | $28.58 | $34.37 | $28.20 | $33.53 | 42,508,543 |
October 2023 | $32.44 | $34.57 | $26.87 | $28.68 | 77,845,057 |
September 2023 | $33.24 | $34.98 | $30.25 | $32.44 | 57,348,303 |
