Zions Bancorporation (ZION) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	70.43	70.74	69.73	70.32	-0.37%	720,500
2026-08-06	72.16	72.32	70.51	70.58	-1.56%	1,052,500
2026-08-05	72.14	72.40	71.46	71.70	-0.10%	1,459,900
2026-08-04	70.63	72.69	70.61	71.77	+1.31%	1,975,400
2026-08-03	69.97	70.99	69.94	70.84	+1.64%	2,231,200
2026-07-31	68.76	70.19	68.76	69.70	+0.35%	1,195,400
2026-07-30	69.60	69.85	68.82	69.46	+0.78%	1,265,600
2026-07-29	69.08	69.86	68.63	68.92	-0.86%	1,670,900
2026-07-28	68.83	69.69	68.59	69.52	+1.46%	1,443,100
2026-07-27	69.70	70.19	68.49	68.52	-1.11%	1,617,200
2026-07-24	69.37	69.60	68.66	69.29	+0.19%	1,253,500
2026-07-23	68.81	69.20	68.33	69.16	-1.30%	1,869,600
2026-07-22	69.05	70.23	68.37	70.07	+1.48%	1,742,000
2026-07-21	68.02	69.85	67.75	69.05	-3.95%	4,075,700
2026-07-20	72.40	72.52	71.26	71.89	-0.53%	2,714,800
2026-07-17	72.93	73.18	71.63	72.27	-1.42%	1,775,600
2026-07-16	71.66	73.34	71.63	73.31	+2.46%	1,517,700
2026-07-15	70.63	71.95	70.51	71.55	+1.60%	2,304,000
2026-07-14	70.18	71.21	69.80	70.42	+0.09%	1,451,800
2026-07-13	70.63	71.09	69.84	70.36	-0.42%	1,694,100
2026-07-10	70.39	70.86	69.98	70.66	+0.91%	1,126,500
2026-07-09	69.05	70.53	68.94	70.02	+2.01%	1,803,400
2026-07-08	70.61	70.61	68.02	68.64	-2.90%	2,031,400
2026-07-07	70.84	71.17	70.44	70.69	+0.13%	1,258,700
2026-07-06	69.35	70.68	69.07	70.60	+1.80%	1,360,500
2026-07-02	71.00	71.26	68.65	69.35	-1.91%	1,731,000
2026-07-01	69.41	70.88	68.86	70.70	+2.18%	1,491,700
2026-06-30	69.32	69.48	68.84	69.19	-0.47%	1,123,900
2026-06-29	69.18	69.84	68.68	69.52	+0.55%	1,359,800
2026-06-26	69.52	69.60	68.31	69.14	-0.27%	1,837,100
2026-06-25	68.48	69.80	68.48	69.33	+1.51%	1,584,600
2026-06-24	68.49	69.08	68.22	68.30	-0.28%	1,863,000
2026-06-23	66.91	68.56	66.49	68.49	+2.04%	2,426,500
2026-06-22	66.40	67.50	66.16	67.12	+1.44%	1,207,800
2026-06-18	66.87	67.42	65.96	66.17	+0.03%	2,642,300
2026-06-17	66.66	67.69	65.54	66.15	-0.87%	3,201,000
2026-06-16	66.67	67.37	66.32	66.73	+0.69%	1,398,600
2026-06-15	67.43	67.99	66.04	66.27	-1.46%	1,627,500
2026-06-12	67.00	67.67	66.44	67.25	+1.22%	1,773,000
2026-06-11	66.31	66.88	65.58	66.44	+0.94%	2,451,100
2026-06-10	65.02	66.61	64.70	65.82	+1.53%	2,448,300
2026-06-09	63.83	65.38	63.64	64.83	+2.50%	2,071,100
2026-06-08	63.23	63.94	62.96	63.25	+0.03%	1,637,600
2026-06-05	63.10	63.67	62.95	63.23	+0.29%	1,485,800
2026-06-04	61.74	63.09	61.61	63.05	+3.77%	1,268,600
2026-06-03	61.79	61.94	60.61	60.76	-2.03%	1,196,600
2026-06-02	60.90	62.20	60.90	62.02	+1.54%	1,588,400
2026-06-01	61.69	61.98	60.83	61.08	-2.19%	1,219,600
2026-05-29	62.13	62.76	61.85	62.45	+0.34%	1,986,900
2026-05-28	62.38	62.38	61.59	62.24	-0.13%	1,297,400
2026-05-27	62.84	63.29	62.01	62.32	-0.67%	1,223,700
2026-05-26	62.31	63.39	62.22	62.74	+1.00%	1,294,900
2026-05-22	61.97	62.38	61.70	62.12	+0.53%	843,400
2026-05-21	61.58	62.01	61.15	61.79	+0.13%	1,246,400
2026-05-20	60.59	61.94	60.03	61.71	+2.47%	1,197,600
2026-05-19	60.13	60.49	59.19	60.22	+0.22%	1,052,300
2026-05-18	59.74	60.75	59.71	60.09	+0.77%	1,849,700
2026-05-15	60.12	60.36	58.99	59.63	-0.77%	1,085,200
2026-05-14	59.77	60.46	59.77	60.09	+0.75%	996,200
2026-05-13	60.75	60.75	59.57	59.64	-1.96%	1,372,800
2026-05-12	60.88	61.14	59.74	60.83	+0.05%	1,262,900
2026-05-11	62.71	62.81	60.64	60.80	-2.72%	2,092,500
2026-05-08	62.98	63.15	62.07	62.50	-0.37%	1,316,700
2026-05-07	63.95	64.37	62.58	62.73	-1.97%	1,383,300
2026-05-06	63.81	64.79	63.81	63.99	+1.36%	2,255,300
2026-05-05	62.43	63.30	62.19	63.13	+1.64%	1,249,200
2026-05-04	62.96	63.21	61.76	62.11	-1.82%	1,323,400
2026-05-01	63.38	63.91	62.41	63.26	-0.25%	1,340,700
2026-04-30	62.56	63.80	62.27	63.42	+1.34%	1,390,400
2026-04-29	63.09	63.35	62.11	62.58	-0.95%	1,450,800
2026-04-28	63.14	63.50	62.90	63.18	+0.91%	1,455,400
2026-04-27	61.39	63.01	61.14	62.61	+2.07%	1,429,400
2026-04-24	62.63	62.97	61.05	61.34	-2.06%	1,467,600
2026-04-23	62.15	62.79	61.56	62.63	+1.11%	1,513,500
2026-04-22	62.39	62.65	61.69	61.94	-0.13%	1,468,800
2026-04-21	62.70	63.72	61.32	62.02	-1.63%	2,608,000
2026-04-20	62.31	63.75	62.04	63.05	+0.51%	2,224,200
2026-04-17	62.22	63.39	62.03	62.73	+1.93%	1,602,400
2026-04-16	61.72	62.17	61.50	61.54	-0.50%	897,000
2026-04-15	61.92	62.47	61.34	61.85	+0.26%	1,655,500
2026-04-14	61.51	62.11	60.91	61.69	+0.26%	1,652,700
2026-04-13	60.57	61.67	60.22	61.53	+0.79%	1,377,400
2026-04-10	61.62	61.79	60.81	61.05	-1.17%	1,195,600
2026-04-09	60.79	62.17	60.61	61.77	+1.26%	1,344,800
2026-04-08	60.64	61.76	60.57	61.00	+3.23%	2,018,700
2026-04-07	58.97	59.33	58.73	59.09	+0.20%	1,577,100
2026-04-06	58.10	59.07	58.00	58.97	+1.45%	1,055,400
2026-04-02	57.02	58.35	56.77	58.13	-0.22%	1,364,300
2026-04-01	58.19	58.94	57.95	58.26	+1.11%	1,338,000
2026-03-31	56.69	58.12	56.31	57.62	+3.65%	2,053,700
2026-03-30	55.85	56.23	55.11	55.59	+0.34%	1,558,800
2026-03-27	56.75	57.00	55.16	55.40	-3.23%	2,028,500
2026-03-26	56.51	57.42	56.49	57.25	+0.09%	1,924,500
2026-03-25	56.54	57.29	55.94	57.20	+1.74%	2,391,200
2026-03-24	54.64	56.59	54.64	56.22	+2.13%	1,516,100
2026-03-23	55.53	56.31	54.19	55.05	+1.85%	2,453,000
2026-03-20	54.29	54.56	53.47	54.05	-0.42%	2,810,300
2026-03-19	53.32	54.54	52.70	54.28	+1.23%	1,714,700
2026-03-18	53.99	54.31	53.18	53.62	-0.74%	1,951,800
2026-03-17	53.84	54.29	53.33	54.02	+0.90%	1,161,300
2026-03-16	53.48	54.36	53.48	53.54	+0.83%	1,029,600
2026-03-13	54.61	54.69	52.98	53.10	-2.10%	1,412,900
2026-03-12	53.67	54.41	53.12	54.24	-1.11%	1,579,700
2026-03-11	55.13	55.62	54.26	54.85	-1.03%	1,244,900
2026-03-10	55.95	56.97	54.98	55.42	-0.65%	1,613,200
2026-03-09	55.48	56.01	53.59	55.78	+0.07%	2,027,600
2026-03-06	55.15	56.02	54.20	55.74	-3.03%	1,621,800
2026-03-05	57.44	57.83	56.59	57.48	-1.27%	1,979,600
2026-03-04	57.74	58.49	57.39	58.22	+0.99%	1,451,900
2026-03-03	57.11	58.22	55.85	57.65	-0.84%	1,106,400
2026-03-02	57.28	58.69	56.14	58.14	+1.50%	1,708,600
2026-02-27	60.25	60.36	56.44	57.28	-7.09%	3,410,400
2026-02-26	61.00	62.16	60.74	61.65	+2.07%	1,406,100
2026-02-25	60.07	60.73	59.70	60.40	+2.03%	1,248,100
2026-02-24	59.18	59.53	58.16	59.20	-0.17%	2,038,800
2026-02-23	62.18	62.58	58.92	59.30	-5.12%	2,167,200
2026-02-20	61.44	62.53	60.86	62.50	+1.66%	2,372,100
2026-02-19	62.04	62.35	60.46	61.48	-0.90%	1,850,000
2026-02-18	61.52	62.84	61.52	62.04	+0.83%	2,047,600
2026-02-17	61.31	62.78	60.96	61.53	+0.44%	1,791,100
2026-02-13	59.99	61.76	59.25	61.26	+1.78%	2,896,300
2026-02-12	62.91	63.06	59.32	60.19	-4.32%	2,287,500
2026-02-11	64.58	65.00	62.12	62.91	-1.83%	2,108,800
2026-02-10	64.69	65.73	63.50	64.08	-1.66%	1,681,200
2026-02-09	64.64	65.78	64.64	65.16	-0.20%	1,970,000
2026-02-06	64.80	66.18	64.50	65.29	+1.82%	2,251,800
2026-02-05	63.80	64.75	63.31	64.12	+0.49%	2,995,900
2026-02-04	62.81	64.87	62.49	63.81	+2.33%	2,933,500
2026-02-03	61.06	62.49	61.02	62.36	+2.25%	1,741,400
2026-02-02	59.91	61.34	59.70	60.99	+1.80%	2,067,000
2026-01-30	59.31	60.35	58.83	59.91	+0.81%	2,641,600
2026-01-29	58.88	59.52	58.24	59.43	+1.89%	1,419,200
2026-01-28	59.09	59.21	57.77	58.33	-1.35%	2,074,100
2026-01-27	59.41	59.92	58.77	59.13	-0.08%	1,515,600
2026-01-26	59.07	59.68	58.74	59.18	+0.17%	1,940,700
2026-01-23	60.52	60.64	58.69	59.08	-3.20%	2,277,900
2026-01-22	61.73	62.26	60.88	61.03	-0.89%	2,525,200
2026-01-21	60.38	61.75	59.25	61.58	+4.21%	3,804,700
2026-01-20	58.91	60.27	58.75	59.09	-0.89%	2,940,600
2026-01-16	59.46	60.32	59.32	59.62	+0.18%	1,711,900
2026-01-15	58.90	60.25	58.90	59.51	+1.22%	1,511,100
2026-01-14	58.27	59.16	58.00	58.79	+0.46%	1,777,500
2026-01-13	59.45	59.67	58.34	58.52	-1.42%	1,589,200
2026-01-12	59.30	60.00	58.85	59.36	-1.44%	1,240,700
2026-01-09	61.01	61.33	60.16	60.23	-0.97%	1,169,900
2026-01-08	59.90	61.57	59.80	60.82	+1.11%	1,285,700
2026-01-07	60.86	61.16	59.73	60.15	-1.33%	1,026,600
2026-01-06	60.28	61.20	59.92	60.96	+1.08%	1,436,100
2026-01-05	59.10	60.85	59.10	60.31	+1.79%	1,615,000
2026-01-02	58.62	59.60	57.90	59.25	+1.21%	1,194,000
2025-12-31	58.89	58.99	58.31	58.54	-0.27%	1,129,000
2025-12-30	58.94	59.00	58.48	58.70	-0.22%	973,300
2025-12-29	59.50	59.66	58.51	58.83	-1.14%	1,154,400
2025-12-26	59.49	59.64	59.11	59.51	-0.07%	751,000
2025-12-24	59.25	59.82	59.01	59.55	+0.49%	622,700
2025-12-23	59.75	60.21	59.10	59.26	-1.58%	1,293,100
2025-12-22	59.62	60.77	59.62	60.21	+0.45%	1,818,400
2025-12-19	59.60	60.14	59.31	59.94	+0.64%	2,756,800
2025-12-18	59.65	60.41	59.23	59.56	+0.46%	1,436,500
2025-12-17	59.33	59.88	58.62	59.29	-0.07%	2,254,300
2025-12-16	59.40	60.00	58.75	59.33	+0.30%	1,472,000
2025-12-15	59.46	59.99	58.87	59.15	+0.27%	1,100,600
2025-12-12	59.76	59.86	58.62	58.99	-0.71%	1,126,200
2025-12-11	58.58	59.94	58.07	59.41	+0.97%	1,627,800
2025-12-10	56.44	59.19	56.15	58.84	+4.88%	2,686,100
2025-12-09	55.55	57.00	55.44	56.10	+0.84%	1,544,500
2025-12-08	55.45	56.00	55.31	55.63	+0.32%	1,224,400
2025-12-05	55.40	56.06	55.30	55.45	-0.50%	1,422,500
2025-12-04	54.67	55.84	54.61	55.73	+1.66%	996,700
2025-12-03	54.12	55.06	53.96	54.82	+1.41%	1,229,300
2025-12-02	53.99	54.65	53.68	54.06	-0.04%	1,790,500
2025-12-01	52.87	54.15	52.60	54.08	+1.60%	1,164,000
2025-11-28	53.56	53.77	53.16	53.23	-0.06%	536,100
2025-11-26	53.06	53.68	53.06	53.26	+0.06%	767,700
2025-11-25	52.04	53.84	52.04	53.23	+2.58%	1,506,800
2025-11-24	52.13	52.62	51.77	51.89	-0.44%	1,517,000
2025-11-21	50.72	52.61	50.47	52.12	+3.33%	2,142,600
2025-11-20	51.01	51.80	50.19	50.44	+0.02%	1,684,700
2025-11-19	50.10	50.66	49.63	50.43	+2.21%	1,528,500
2025-11-18	48.62	49.98	48.50	49.34	+0.86%	1,721,200
2025-11-17	50.81	51.05	48.52	48.92	-4.12%	1,809,400
2025-11-14	50.54	51.09	50.04	51.02	+0.22%	1,187,400
2025-11-13	51.89	52.20	50.60	50.91	-2.94%	1,645,800
2025-11-12	52.86	53.76	52.42	52.45	-0.42%	1,301,400
2025-11-11	52.65	53.28	52.21	52.67	+0.11%	1,445,100
2025-11-10	52.47	53.06	51.97	52.61	+0.71%	1,515,400
2025-11-07	50.95	52.26	50.57	52.24	+1.93%	1,377,400
2025-11-06	51.76	52.14	50.72	51.25	-1.21%	1,946,100
2025-11-05	51.54	52.65	51.08	51.88	+0.84%	1,211,900
2025-11-04	51.36	51.95	50.79	51.45	-0.62%	1,051,900
2025-11-03	51.85	51.99	51.00	51.77	-0.65%	1,247,400
2025-10-31	51.62	52.23	51.21	52.11	+0.33%	1,667,600
2025-10-30	51.51	53.01	51.25	51.94	+0.83%	1,387,100
2025-10-29	52.02	52.54	51.22	51.51	-1.40%	1,714,200
2025-10-28	52.91	52.91	51.55	52.24	-1.15%	1,926,900
2025-10-27	53.64	54.00	52.76	52.85	-0.51%	3,065,600
2025-10-24	52.52	53.69	52.24	53.12	+2.79%	1,808,200
2025-10-23	52.13	52.25	51.28	51.68	-0.02%	1,691,600
2025-10-22	52.53	52.81	51.44	51.69	-1.92%	1,910,100
2025-10-21	52.51	53.99	52.10	52.70	+1.39%	3,848,300
2025-10-20	50.54	52.14	49.82	51.98	+4.65%	5,946,700
2025-10-17	49.04	50.04	47.77	49.67	+5.84%	8,968,400
2025-10-16	51.12	52.56	46.19	46.93	-13.14%	10,742,300
2025-10-15	55.36	55.62	53.55	54.03	-2.24%	1,526,100
2025-10-14	53.32	55.81	53.32	55.27	+2.66%	1,411,900
2025-10-13	53.43	53.97	53.06	53.84	+2.85%	1,412,500
2025-10-10	56.07	56.24	52.27	52.35	-6.23%	1,295,200
2025-10-09	56.32	56.47	55.68	55.83	-0.48%	1,342,800
2025-10-08	56.91	57.40	55.98	56.10	-1.08%	1,227,300
2025-10-07	56.96	57.30	56.37	56.71	-0.28%	1,307,200
2025-10-06	57.33	58.54	56.61	56.87	-0.11%	1,766,900
2025-10-03	56.77	57.45	56.45	56.93	+0.96%	1,162,900
2025-10-02	56.17	56.59	55.52	56.39	-0.16%	1,227,500
2025-10-01	56.44	56.76	55.99	56.48	-0.18%	1,135,800
2025-09-30	57.00	57.30	55.42	56.58	-0.74%	1,628,800
2025-09-29	57.91	57.91	56.68	57.00	-0.94%	1,212,800
2025-09-26	57.67	58.17	57.03	57.54	+0.42%	1,143,600
2025-09-25	56.43	57.47	56.08	57.30	+0.69%	1,591,000
2025-09-24	57.37	57.96	56.67	56.91	-0.66%	1,558,200
2025-09-23	57.19	58.48	56.97	57.29	+0.35%	1,794,400
2025-09-22	58.18	58.55	56.72	57.09	-2.74%	1,814,200
2025-09-19	59.40	59.40	58.23	58.70	-0.76%	3,451,000
2025-09-18	57.94	59.23	57.61	59.15	+2.87%	1,257,100
2025-09-17	56.62	58.85	56.53	57.50	+1.77%	1,404,300
2025-09-16	57.11	57.26	55.53	56.50	-1.00%	1,310,800
2025-09-15	58.49	58.74	57.06	57.07	-2.31%	1,484,700
2025-09-12	58.26	58.76	57.97	58.42	+0.27%	1,343,000
2025-09-11	58.11	58.31	57.32	58.26	+0.48%	1,633,600
2025-09-10	57.12	58.02	56.48	57.98	+1.90%	2,099,300
2025-09-09	56.84	57.28	56.40	56.90	-0.21%	1,011,500
2025-09-08	56.64	57.12	55.93	57.02	+0.88%	1,733,400
2025-09-05	58.45	58.79	56.19	56.52	-2.74%	1,643,700
2025-09-04	57.57	58.19	57.27	58.11	+1.20%	994,200
2025-09-03	57.34	58.07	56.60	57.42	+0.21%	784,900
2025-09-02	57.11	57.54	56.39	57.30	-1.22%	913,600
2025-08-29	57.79	58.46	57.68	58.01	+0.33%	1,190,700
2025-08-28	58.33	58.40	57.38	57.82	-0.31%	1,184,500
2025-08-27	56.64	58.03	56.60	58.00	+2.08%	2,001,600
2025-08-26	55.76	56.98	55.70	56.82	+1.63%	1,254,200
2025-08-25	55.60	55.98	55.45	55.91	+0.09%	1,311,500
2025-08-22	53.83	56.08	53.83	55.86	+4.41%	1,594,500
2025-08-21	53.33	53.65	53.02	53.50	-0.52%	1,067,700
2025-08-20	53.19	53.90	52.87	53.78	+1.20%	1,247,600
2025-08-19	53.04	53.74	52.88	53.14	-0.24%	1,205,200
2025-08-18	52.51	53.29	52.36	53.27	+1.14%	1,073,100
2025-08-15	53.75	53.81	52.65	52.67	-2.05%	1,075,200
2025-08-14	52.74	53.88	52.49	53.77	-0.17%	1,312,600
2025-08-13	53.37	53.93	53.07	53.86	+1.32%	1,798,400
2025-08-12	52.30	53.24	52.12	53.16	+2.67%	1,302,700
2025-08-11	52.08	52.36	51.68	51.78	-0.50%	1,798,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+13.39%). Worst month: Mar (-8.87%). Based on 5 years of daily data (2022–2026).

Jan+3.19%
Feb-3.69%
Mar-8.87%
Apr-2.43%
May+2.04%
Jun+6.04%
Jul+13.39%
Aug+3.00%
Sep-2.81%
Oct-0.49%
Nov+8.94%
Dec+1.96%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Zions Bancorporation's (ZION) latest close?

70.32 on 2026-08-07, from the Closelook data lake's daily price record.

What is ZION's 52-week high and low?

73.34 high and 46.19 low over the trailing 52 weeks, as of 2026-08-07.

What is Zions Bancorporation's strongest and weakest month historically?

Historically, ZION's strongest calendar month has been Jul (average +13.39%) and its weakest Mar (average -8.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.