Zions Bancorp (ZION)

Historical Prices For Zions Bancorp (ZION)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	47.57	47.65	47.07	47.36	1,410,872	47.36
5/29/2025	47.28	47.75	46.89	47.73	1,421,538	47.73
5/28/2025	47.69	47.90	46.90	46.93	975,858	46.93
5/27/2025	47.28	47.71	46.49	47.71	935,411	47.71
5/23/2025	45.73	46.83	45.52	46.58	1,350,474	46.58
5/22/2025	46.43	47.38	46.33	46.96	1,635,570	46.96
5/21/2025	47.98	48.16	46.60	46.64	1,419,398	46.64
5/20/2025	49.11	49.11	48.41	48.63	797,816	48.63
5/19/2025	48.57	49.14	48.45	49.08	1,183,206	49.08
5/16/2025	49.18	49.53	48.74	49.22	787,700	49.22
5/15/2025	48.85	49.43	48.64	49.06	935,336	49.06
5/14/2025	49.88	49.88	49.36	49.55	934,949	49.12
5/13/2025	49.58	50.21	49.18	49.92	1,137,724	49.49
5/12/2025	49.10	50.05	48.41	49.46	2,659,284	49.03
5/09/2025	46.89	47.12	46.44	46.51	959,393	46.11
5/08/2025	46.07	47.04	45.85	46.77	1,545,421	46.36
5/07/2025	45.72	46.06	45.24	45.39	1,923,656	45.00
5/06/2025	45.81	46.14	45.34	45.39	3,559,775	45.00
5/05/2025	45.92	47.21	45.78	46.50	946,691	46.10
5/02/2025	46.16	46.78	45.79	46.61	1,869,731	46.21
5/01/2025	44.94	45.86	44.55	45.35	1,944,498	44.96
4/30/2025	43.98	45.03	43.64	44.97	1,595,979	44.58
4/29/2025	44.66	45.39	44.06	45.26	1,486,922	44.87
4/28/2025	45.34	45.41	44.41	44.94	1,874,796	44.55
4/25/2025	44.84	45.36	44.59	44.84	992,932	44.45
4/24/2025	44.34	45.30	43.98	45.25	1,628,445	44.86
4/23/2025	44.25	46.57	44.03	44.32	2,032,873	43.94
4/22/2025	39.90	43.81	39.42	43.13	3,148,101	42.76
4/21/2025	44.25	44.63	43.05	43.62	2,808,819	43.24
4/17/2025	43.64	44.80	43.41	44.28	1,796,682	43.90
4/16/2025	43.72	44.42	42.77	43.36	977,992	42.98
4/15/2025	43.03	44.42	43.03	43.79	1,380,623	43.41
4/14/2025	42.82	43.19	41.77	42.90	1,410,748	42.53
4/11/2025	41.68	42.41	40.74	42.00	1,873,040	41.64
4/10/2025	44.46	44.56	41.34	42.47	2,416,067	42.10
4/09/2025	41.22	46.41	39.43	45.73	4,350,387	45.33
4/08/2025	44.78	45.06	41.39	42.17	2,496,432	41.80
4/07/2025	39.80	44.32	39.65	42.65	6,246,361	42.28
4/04/2025	41.70	41.96	39.32	41.39	3,582,608	41.03
4/03/2025	47.50	47.80	43.69	43.81	3,190,705	43.43
4/02/2025	48.58	50.48	48.58	50.44	1,053,980	50.00
4/01/2025	49.39	49.89	48.57	49.48	1,054,719	49.05
3/31/2025	48.71	50.06	48.12	49.86	1,229,673	49.43
3/28/2025	50.09	50.41	48.79	49.47	1,478,902	49.04
3/27/2025	50.60	51.01	49.66	50.26	1,135,414	49.82
3/26/2025	51.16	51.99	50.43	50.66	968,337	50.22
3/25/2025	50.83	51.84	50.69	51.01	1,960,688	50.57
3/24/2025	50.23	51.02	50.00	50.82	1,496,174	50.38
3/21/2025	49.16	49.73	48.53	49.51	12,259,959	49.08
3/20/2025	48.83	50.24	48.70	49.64	1,874,060	49.21
3/19/2025	48.28	49.86	48.03	49.34	1,349,365	48.91
3/18/2025	48.56	48.95	47.92	48.23	1,875,727	47.81
3/17/2025	48.37	49.27	47.98	48.88	2,326,920	48.46
3/14/2025	47.76	48.69	47.44	48.63	1,583,320	48.21
3/13/2025	48.03	48.35	46.88	47.00	1,287,292	46.59
3/12/2025	48.40	48.64	47.59	47.94	1,704,973	47.52
3/11/2025	47.28	48.20	46.19	47.33	2,180,728	46.92
3/10/2025	48.95	49.16	46.55	47.22	2,911,871	46.81
3/07/2025	50.27	50.28	48.47	50.15	1,876,685	49.71
3/06/2025	50.85	51.08	49.72	50.33	1,579,814	49.89
3/05/2025	51.27	51.64	50.30	51.28	1,842,446	50.84
3/04/2025	52.28	52.35	49.41	51.03	2,135,797	50.59
3/03/2025	54.41	54.85	52.31	52.96	1,727,589	52.50