Zions Bancorporation, National Association (ZION) stock
ZIONNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ZIONP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/3014% below fair value
$65.37−0.86 (-1.30%)
Close on Oct 30, 2026Market cap $9.54BP/E 8.3Yield 2.69%
Price history
Zions Bancorporation, National Association share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.37
-1.30% on the day
52-week range
$48.50 – $73.34
-10.9% from the high
Change over 52 weeks
+25.9%
From $51.94 on Oct 30, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $66.38 | $66.42 | $65.01 | $65.37 | -1.30% | 1,268,248 |
| Oct 29, 2026 | $66.26 | $66.77 | $65.97 | $66.23 | +1.25% | 824,268 |
| Oct 28, 2026 | $65.80 | $65.93 | $64.74 | $65.41 | -0.41% | 1,685,436 |
| Oct 27, 2026 | $66.42 | $66.66 | $65.32 | $65.68 | -0.38% | 1,487,883 |
| Oct 26, 2026 | $66.49 | $67.28 | $65.80 | $65.93 | -0.41% | 1,625,101 |
| Oct 23, 2026 | $65.84 | $66.83 | $65.59 | $66.20 | -0.29% | 1,519,218 |
| Oct 22, 2026 | $65.50 | $66.69 | $65.47 | $66.39 | +1.03% | 2,007,026 |
| Oct 21, 2026 | $65.07 | $65.90 | $64.55 | $65.71 | +1.73% | 2,024,580 |
| Oct 20, 2026 | $63.21 | $65.62 | $63.21 | $64.59 | +2.30% | 3,388,850 |
| Oct 19, 2026 | $63.17 | $63.51 | $62.87 | $63.14 | -0.36% | 1,866,374 |
| Oct 16, 2026 | $63.23 | $64.63 | $62.98 | $63.37 | +0.57% | 1,674,508 |
| Oct 15, 2026 | $62.25 | $63.38 | $61.71 | $63.01 | +1.99% | 1,852,987 |
| Oct 14, 2026 | $61.08 | $61.79 | $60.89 | $61.78 | -0.72% | 1,450,515 |
| Oct 13, 2026 | $63.19 | $63.35 | $61.73 | $62.23 | -0.72% | 967,359 |
| Oct 12, 2026 | $62.53 | $63.13 | $62.53 | $62.68 | +0.30% | 1,072,289 |
| Oct 9, 2026 | $62.46 | $62.74 | $62.15 | $62.49 | -0.38% | 1,205,382 |
| Oct 8, 2026 | $61.85 | $62.78 | $61.35 | $62.73 | +1.31% | 1,432,718 |
| Oct 7, 2026 | $62.06 | $62.25 | $61.37 | $61.92 | -1.48% | 1,129,892 |
| Oct 6, 2026 | $63.36 | $63.85 | $62.60 | $62.85 | -0.68% | 1,523,370 |
| Oct 5, 2026 | $63.31 | $63.83 | $62.70 | $63.28 | +0.17% | 1,307,532 |
| Oct 2, 2026 | $62.70 | $63.63 | $62.70 | $63.17 | +0.83% | 1,292,507 |
| Oct 1, 2026 | $62.13 | $62.75 | $60.76 | $62.65 | 0.00% | 1,891,371 |
| Sep 30, 2026 | $62.76 | $63.23 | $62.46 | $62.65 | +0.06% | 1,108,410 |
| Sep 29, 2026 | $63.34 | $63.79 | $62.07 | $62.61 | -0.92% | 1,334,766 |
| Sep 28, 2026 | $63.61 | $63.69 | $62.95 | $63.19 | -1.00% | 1,227,424 |
| Sep 25, 2026 | $63.06 | $64.11 | $62.89 | $63.83 | +1.61% | 1,237,220 |
| Sep 24, 2026 | $62.88 | $63.13 | $62.30 | $62.82 | +0.27% | 1,533,401 |
| Sep 23, 2026 | $63.42 | $64.03 | $62.62 | $62.65 | -1.57% | 1,705,957 |
| Sep 22, 2026 | $65.09 | $65.17 | $63.63 | $63.65 | -2.05% | 1,391,445 |
| Sep 21, 2026 | $65.50 | $65.56 | $64.34 | $64.98 | -0.38% | 1,929,335 |
| Sep 18, 2026 | $65.36 | $65.71 | $64.98 | $65.23 | -0.72% | 3,317,237 |
| Sep 17, 2026 | $66.24 | $66.44 | $65.28 | $65.70 | +0.35% | 1,630,738 |
| Sep 16, 2026 | $67.73 | $67.88 | $64.13 | $65.47 | -3.71% | 2,312,699 |
| Sep 15, 2026 | $69.33 | $69.75 | $67.38 | $67.99 | -1.72% | 3,044,326 |
| Sep 14, 2026 | $69.16 | $70.13 | $68.95 | $69.18 | +0.63% | 1,373,552 |
| Sep 11, 2026 | $69.03 | $69.15 | $67.71 | $68.75 | +0.67% | 887,382 |
| Sep 10, 2026 | $68.00 | $68.33 | $67.25 | $68.29 | +0.26% | 815,311 |
| Sep 9, 2026 | $67.72 | $68.79 | $67.37 | $68.11 | -0.38% | 950,737 |
| Sep 8, 2026 | $68.76 | $69.36 | $68.29 | $68.37 | -1.44% | 1,570,167 |
| Sep 4, 2026 | $68.87 | $69.68 | $68.87 | $69.37 | +0.09% | 820,618 |
| Sep 3, 2026 | $68.23 | $69.59 | $68.23 | $69.31 | +1.90% | 1,125,406 |
| Sep 2, 2026 | $66.91 | $68.80 | $66.71 | $68.02 | +2.50% | 1,172,953 |
| Sep 1, 2026 | $66.66 | $67.47 | $66.17 | $66.36 | -0.49% | 1,224,157 |
| Aug 31, 2026 | $67.87 | $67.96 | $66.65 | $66.69 | -1.61% | 1,456,958 |
| Aug 28, 2026 | $68.20 | $68.50 | $67.60 | $67.78 | -0.19% | 909,123 |
| Aug 27, 2026 | $67.77 | $68.00 | $67.04 | $67.91 | -0.60% | 763,127 |
| Aug 26, 2026 | $67.88 | $68.63 | $67.71 | $68.32 | +1.11% | 1,444,579 |
| Aug 25, 2026 | $67.94 | $68.27 | $67.27 | $67.57 | -0.44% | 1,433,432 |
| Aug 24, 2026 | $68.28 | $69.08 | $67.58 | $67.87 | -0.40% | 1,400,597 |
| Aug 21, 2026 | $68.44 | $68.69 | $67.36 | $68.14 | +0.37% | 1,398,077 |
| Aug 20, 2026 | $67.97 | $68.75 | $67.55 | $67.89 | -0.59% | 1,398,333 |
| Aug 19, 2026 | $70.92 | $71.05 | $68.16 | $68.29 | -3.72% | 2,293,414 |
| Aug 18, 2026 | $71.94 | $72.30 | $70.89 | $70.93 | -0.91% | 1,206,151 |
| Aug 17, 2026 | $72.20 | $72.59 | $71.46 | $71.58 | -0.86% | 1,256,332 |
| Aug 14, 2026 | $71.61 | $72.54 | $71.38 | $72.20 | +0.82% | 926,836 |
| Aug 13, 2026 | $71.99 | $72.30 | $71.22 | $71.61 | -0.43% | 1,395,663 |
| Aug 12, 2026 | $71.28 | $71.96 | $71.07 | $71.92 | +1.30% | 1,288,675 |
| Aug 11, 2026 | $70.62 | $71.21 | $70.40 | $71.00 | +0.54% | 840,183 |
| Aug 10, 2026 | $70.05 | $70.75 | $69.75 | $70.62 | +0.43% | 961,766 |
| Aug 7, 2026 | $70.43 | $70.74 | $69.73 | $70.32 | -0.37% | 720,501 |
| Aug 6, 2026 | $72.16 | $72.32 | $70.51 | $70.58 | -1.56% | 1,052,501 |
| Aug 5, 2026 | $72.14 | $72.40 | $71.46 | $71.70 | -0.10% | 1,459,902 |
| Aug 4, 2026 | $70.63 | $72.69 | $70.61 | $71.77 | +1.31% | 1,975,367 |
| Aug 3, 2026 | $69.97 | $70.99 | $69.94 | $70.84 | +1.64% | 2,231,239 |
| Jul 31, 2026 | $68.76 | $70.19 | $68.76 | $69.70 | +0.35% | 1,195,417 |
| Jul 30, 2026 | $69.60 | $69.85 | $68.82 | $69.46 | +0.78% | 1,267,474 |
| Jul 29, 2026 | $69.08 | $69.86 | $68.63 | $68.92 | -0.86% | 1,670,892 |
| Jul 28, 2026 | $68.83 | $69.69 | $68.59 | $69.52 | +1.46% | 1,443,073 |
| Jul 27, 2026 | $69.70 | $70.19 | $68.49 | $68.52 | -1.11% | 1,617,216 |
| Jul 24, 2026 | $69.37 | $69.60 | $68.66 | $69.29 | +0.19% | 1,253,478 |
| Jul 23, 2026 | $68.81 | $69.20 | $68.33 | $69.16 | -1.30% | 1,869,598 |
| Jul 22, 2026 | $69.05 | $70.23 | $68.37 | $70.07 | +1.48% | 1,741,992 |
| Jul 21, 2026 | $68.02 | $69.85 | $67.75 | $69.05 | -3.95% | 4,075,788 |
| Jul 20, 2026 | $72.40 | $72.52 | $71.26 | $71.89 | -0.53% | 2,714,969 |
| Jul 17, 2026 | $72.93 | $73.18 | $71.63 | $72.27 | -1.42% | 1,775,654 |
| Jul 16, 2026 | $71.66 | $73.34 | $71.63 | $73.31 | +2.46% | 1,517,755 |
| Jul 15, 2026 | $70.63 | $71.95 | $70.51 | $71.55 | +1.60% | 2,304,023 |
| Jul 14, 2026 | $70.18 | $71.21 | $69.80 | $70.42 | +0.09% | 1,451,839 |
| Jul 13, 2026 | $70.63 | $71.09 | $69.84 | $70.36 | -0.42% | 1,694,088 |
| Jul 10, 2026 | $70.39 | $70.86 | $69.98 | $70.66 | +0.91% | 1,126,502 |
| Jul 9, 2026 | $69.05 | $70.53 | $68.94 | $70.02 | +2.01% | 1,803,441 |
| Jul 8, 2026 | $70.61 | $70.61 | $68.02 | $68.64 | -2.90% | 2,031,393 |
| Jul 7, 2026 | $70.84 | $71.17 | $70.44 | $70.69 | +0.13% | 1,258,660 |
| Jul 6, 2026 | $69.35 | $70.68 | $69.07 | $70.60 | +1.80% | 1,360,544 |
| Jul 2, 2026 | $71.00 | $71.26 | $68.65 | $69.35 | -1.91% | 1,731,100 |
| Jul 1, 2026 | $69.41 | $70.88 | $68.86 | $70.70 | +2.18% | 1,491,791 |
| Jun 30, 2026 | $69.32 | $69.48 | $68.84 | $69.19 | -0.47% | 1,123,863 |
| Jun 29, 2026 | $69.18 | $69.84 | $68.68 | $69.52 | +0.55% | 1,359,767 |
| Jun 26, 2026 | $69.52 | $69.60 | $68.31 | $69.14 | -0.27% | 1,837,095 |
| Jun 25, 2026 | $68.48 | $69.80 | $68.48 | $69.33 | +1.51% | 1,584,613 |
| Jun 24, 2026 | $68.49 | $69.08 | $68.22 | $68.30 | -0.28% | 1,862,973 |
| Jun 23, 2026 | $66.91 | $68.56 | $66.49 | $68.49 | +2.04% | 2,426,664 |
| Jun 22, 2026 | $66.40 | $67.50 | $66.16 | $67.12 | +1.44% | 1,207,824 |
| Jun 18, 2026 | $66.87 | $67.42 | $65.96 | $66.17 | +0.03% | 2,642,286 |
| Jun 17, 2026 | $66.66 | $67.69 | $65.54 | $66.15 | -0.87% | 3,201,075 |
| Jun 16, 2026 | $66.67 | $67.37 | $66.32 | $66.73 | +0.69% | 1,398,584 |
| Jun 15, 2026 | $67.43 | $67.99 | $66.04 | $66.27 | -1.46% | 1,627,534 |
| Jun 12, 2026 | $67.00 | $67.67 | $66.44 | $67.25 | +1.22% | 1,773,105 |
| Jun 11, 2026 | $66.31 | $66.88 | $65.58 | $66.44 | +0.94% | 2,451,091 |
| Jun 10, 2026 | $65.02 | $66.61 | $64.70 | $65.82 | +1.53% | 2,448,302 |
| Jun 9, 2026 | $63.83 | $65.38 | $63.64 | $64.83 | +2.50% | 2,071,135 |
| Jun 8, 2026 | $63.23 | $63.94 | $62.96 | $63.25 | +0.03% | 1,637,563 |
| Jun 5, 2026 | $63.10 | $63.67 | $62.95 | $63.23 | +0.29% | 1,485,794 |
| Jun 4, 2026 | $61.74 | $63.09 | $61.61 | $63.05 | +3.77% | 1,268,607 |
| Jun 3, 2026 | $61.79 | $61.94 | $60.61 | $60.76 | -2.03% | 1,196,607 |
| Jun 2, 2026 | $60.90 | $62.20 | $60.90 | $62.02 | +1.54% | 1,588,570 |
| Jun 1, 2026 | $61.69 | $61.98 | $60.83 | $61.08 | -2.19% | 1,219,554 |
| May 29, 2026 | $62.13 | $62.76 | $61.85 | $62.45 | +0.34% | 1,986,903 |
| May 28, 2026 | $62.38 | $62.38 | $61.59 | $62.24 | -0.13% | 1,297,378 |
| May 27, 2026 | $62.84 | $63.29 | $62.01 | $62.32 | -0.67% | 1,223,907 |
| May 26, 2026 | $62.31 | $63.39 | $62.22 | $62.74 | +1.00% | 1,294,877 |
| May 22, 2026 | $61.97 | $62.38 | $61.70 | $62.12 | +0.53% | 843,470 |
| May 21, 2026 | $61.58 | $62.01 | $61.15 | $61.79 | +0.13% | 1,246,420 |
| May 20, 2026 | $60.59 | $61.94 | $60.03 | $61.71 | +2.47% | 1,197,657 |
| May 19, 2026 | $60.13 | $60.49 | $59.19 | $60.22 | +0.22% | 1,052,292 |
| May 18, 2026 | $59.74 | $60.75 | $59.71 | $60.09 | +0.77% | 1,849,708 |
| May 15, 2026 | $60.12 | $60.36 | $58.99 | $59.63 | -0.77% | 1,085,153 |
| May 14, 2026 | $59.77 | $60.46 | $59.77 | $60.09 | +0.75% | 996,170 |
| May 13, 2026 | $60.75 | $60.75 | $59.57 | $59.64 | -1.96% | 1,372,849 |
| May 12, 2026 | $60.88 | $61.14 | $59.74 | $60.83 | +0.05% | 1,262,882 |
| May 11, 2026 | $62.71 | $62.81 | $60.64 | $60.80 | -2.72% | 2,092,524 |
| May 8, 2026 | $62.98 | $63.15 | $62.07 | $62.50 | -0.37% | 1,316,685 |
| May 7, 2026 | $63.95 | $64.37 | $62.58 | $62.73 | -1.97% | 1,383,438 |
| May 6, 2026 | $63.81 | $64.79 | $63.81 | $63.99 | +1.36% | 2,255,432 |
| May 5, 2026 | $62.43 | $63.30 | $62.19 | $63.13 | +1.64% | 1,249,240 |
| May 4, 2026 | $62.96 | $63.21 | $61.76 | $62.11 | -1.82% | 1,323,641 |
| May 1, 2026 | $63.38 | $63.91 | $62.41 | $63.26 | -0.25% | 1,340,666 |
| Apr 30, 2026 | $62.56 | $63.80 | $62.27 | $63.42 | +1.34% | 1,390,389 |
| Apr 29, 2026 | $63.09 | $63.35 | $62.11 | $62.58 | -0.95% | 1,450,776 |
| Apr 28, 2026 | $63.14 | $63.50 | $62.90 | $63.18 | +0.91% | 1,455,368 |
| Apr 27, 2026 | $61.39 | $63.01 | $61.14 | $62.61 | +2.07% | 1,429,385 |
| Apr 24, 2026 | $62.63 | $62.97 | $61.05 | $61.34 | -2.06% | 1,467,551 |
| Apr 23, 2026 | $62.15 | $62.79 | $61.56 | $62.63 | +1.11% | 1,513,547 |
| Apr 22, 2026 | $62.39 | $62.65 | $61.69 | $61.94 | -0.13% | 1,468,785 |
| Apr 21, 2026 | $62.70 | $63.72 | $61.32 | $62.02 | -1.63% | 2,608,044 |
| Apr 20, 2026 | $62.31 | $63.75 | $62.04 | $63.05 | +0.51% | 2,224,207 |
| Apr 17, 2026 | $62.22 | $63.39 | $62.03 | $62.73 | +1.93% | 1,602,404 |
| Apr 16, 2026 | $61.72 | $62.17 | $61.50 | $61.54 | -0.50% | 897,003 |
| Apr 15, 2026 | $61.92 | $62.47 | $61.34 | $61.85 | +0.26% | 1,655,544 |
| Apr 14, 2026 | $61.51 | $62.11 | $60.91 | $61.69 | +0.26% | 1,652,674 |
| Apr 13, 2026 | $60.57 | $61.67 | $60.22 | $61.53 | +0.79% | 1,377,402 |
| Apr 10, 2026 | $61.62 | $61.79 | $60.81 | $61.05 | -1.17% | 1,195,637 |
| Apr 9, 2026 | $60.79 | $62.17 | $60.61 | $61.77 | +1.26% | 1,344,758 |
| Apr 8, 2026 | $60.64 | $61.76 | $60.57 | $61.00 | +3.23% | 2,018,744 |
| Apr 7, 2026 | $58.97 | $59.33 | $58.73 | $59.09 | +0.20% | 1,577,373 |
| Apr 6, 2026 | $58.10 | $59.07 | $58.00 | $58.97 | +1.45% | 1,055,435 |
| Apr 2, 2026 | $57.02 | $58.35 | $56.77 | $58.13 | -0.22% | 1,364,274 |
| Apr 1, 2026 | $58.19 | $58.94 | $57.95 | $58.26 | +1.11% | 1,338,040 |
| Mar 31, 2026 | $56.69 | $58.12 | $56.31 | $57.62 | +3.65% | 2,054,012 |
| Mar 30, 2026 | $55.85 | $56.23 | $55.11 | $55.59 | +0.34% | 1,558,829 |
| Mar 27, 2026 | $56.75 | $57.00 | $55.16 | $55.40 | -3.23% | 2,028,507 |
| Mar 26, 2026 | $56.51 | $57.42 | $56.49 | $57.25 | +0.09% | 1,924,482 |
| Mar 25, 2026 | $56.54 | $57.29 | $55.94 | $57.20 | +1.74% | 2,391,250 |
| Mar 24, 2026 | $54.64 | $56.59 | $54.64 | $56.22 | +2.13% | 1,516,061 |
| Mar 23, 2026 | $55.53 | $56.31 | $54.19 | $55.05 | +1.85% | 2,453,012 |
| Mar 20, 2026 | $54.29 | $54.56 | $53.47 | $54.05 | -0.42% | 2,810,333 |
| Mar 19, 2026 | $53.32 | $54.54 | $52.70 | $54.28 | +1.23% | 1,714,746 |
| Mar 18, 2026 | $53.99 | $54.31 | $53.18 | $53.62 | -0.74% | 1,951,771 |
| Mar 17, 2026 | $53.84 | $54.29 | $53.33 | $54.02 | +0.90% | 1,161,316 |
| Mar 16, 2026 | $53.48 | $54.36 | $53.48 | $53.54 | +0.83% | 1,029,595 |
| Mar 13, 2026 | $54.61 | $54.69 | $52.98 | $53.10 | -2.10% | 1,412,889 |
| Mar 12, 2026 | $53.67 | $54.41 | $53.12 | $54.24 | -1.11% | 1,579,725 |
| Mar 11, 2026 | $55.13 | $55.62 | $54.26 | $54.85 | -1.03% | 1,245,185 |
| Mar 10, 2026 | $55.95 | $56.97 | $54.98 | $55.42 | -0.65% | 1,613,293 |
| Mar 9, 2026 | $55.48 | $56.01 | $53.59 | $55.78 | +0.07% | 2,027,595 |
| Mar 6, 2026 | $55.15 | $56.02 | $54.20 | $55.74 | -3.03% | 1,621,762 |
| Mar 5, 2026 | $57.44 | $57.83 | $56.59 | $57.48 | -1.27% | 1,986,509 |
| Mar 4, 2026 | $57.74 | $58.49 | $57.39 | $58.22 | +0.99% | 1,451,936 |
| Mar 3, 2026 | $57.11 | $58.22 | $55.85 | $57.65 | -0.84% | 1,106,361 |
| Mar 2, 2026 | $57.28 | $58.69 | $56.14 | $58.14 | +1.50% | 1,708,591 |
| Feb 27, 2026 | $60.25 | $60.36 | $56.44 | $57.28 | -7.09% | 3,410,491 |
| Feb 26, 2026 | $61.00 | $62.16 | $60.74 | $61.65 | +2.07% | 1,406,052 |
| Feb 25, 2026 | $60.07 | $60.73 | $59.70 | $60.40 | +2.03% | 1,248,052 |
| Feb 24, 2026 | $59.18 | $59.53 | $58.16 | $59.20 | -0.17% | 2,038,827 |
| Feb 23, 2026 | $62.18 | $62.58 | $58.92 | $59.30 | -5.12% | 2,167,213 |
| Feb 20, 2026 | $61.44 | $62.53 | $60.86 | $62.50 | +1.66% | 2,372,116 |
| Feb 19, 2026 | $62.04 | $62.35 | $60.46 | $61.48 | -0.90% | 1,849,954 |
| Feb 18, 2026 | $61.52 | $62.84 | $61.52 | $62.04 | +0.83% | 2,047,585 |
| Feb 17, 2026 | $61.31 | $62.78 | $60.96 | $61.53 | +0.44% | 1,791,101 |
| Feb 13, 2026 | $59.99 | $61.76 | $59.25 | $61.26 | +1.78% | 2,896,301 |
| Feb 12, 2026 | $62.91 | $63.06 | $59.32 | $60.19 | -4.32% | 2,287,454 |
| Feb 11, 2026 | $64.58 | $65.00 | $62.12 | $62.91 | -1.83% | 2,108,828 |
| Feb 10, 2026 | $64.69 | $65.73 | $63.50 | $64.08 | -1.66% | 1,681,564 |
| Feb 9, 2026 | $64.64 | $65.78 | $64.64 | $65.16 | -0.20% | 1,969,979 |
| Feb 6, 2026 | $64.80 | $66.18 | $64.50 | $65.29 | +1.82% | 2,251,888 |
| Feb 5, 2026 | $63.80 | $64.75 | $63.31 | $64.12 | +0.49% | 2,995,962 |
| Feb 4, 2026 | $62.81 | $64.87 | $62.49 | $63.81 | +2.33% | 2,933,529 |
| Feb 3, 2026 | $61.06 | $62.49 | $61.02 | $62.36 | +2.25% | 1,741,407 |
| Feb 2, 2026 | $59.91 | $61.34 | $59.70 | $60.99 | +1.80% | 2,067,008 |
| Jan 30, 2026 | $59.31 | $60.35 | $58.83 | $59.91 | +0.81% | 2,641,550 |
| Jan 29, 2026 | $58.88 | $59.52 | $58.24 | $59.43 | +1.89% | 1,419,204 |
| Jan 28, 2026 | $59.09 | $59.21 | $57.77 | $58.33 | -1.35% | 2,074,099 |
| Jan 27, 2026 | $59.41 | $59.92 | $58.77 | $59.13 | -0.08% | 1,515,558 |
| Jan 26, 2026 | $59.07 | $59.68 | $58.74 | $59.18 | +0.17% | 1,940,735 |
| Jan 23, 2026 | $60.52 | $60.64 | $58.69 | $59.08 | -3.20% | 2,277,925 |
| Jan 22, 2026 | $61.73 | $62.26 | $60.88 | $61.03 | -0.89% | 2,525,239 |
| Jan 21, 2026 | $60.38 | $61.75 | $59.25 | $61.58 | +4.21% | 3,804,853 |
| Jan 20, 2026 | $58.91 | $60.27 | $58.75 | $59.09 | -0.89% | 2,940,862 |
| Jan 16, 2026 | $59.46 | $60.32 | $59.32 | $59.62 | +0.18% | 1,712,102 |
| Jan 15, 2026 | $58.90 | $60.25 | $58.90 | $59.51 | +1.22% | 1,511,121 |
| Jan 14, 2026 | $58.27 | $59.16 | $58.00 | $58.79 | +0.46% | 1,777,558 |
| Jan 13, 2026 | $59.45 | $59.67 | $58.34 | $58.52 | -1.42% | 1,589,200 |
| Jan 12, 2026 | $59.30 | $60.00 | $58.85 | $59.36 | -1.44% | 1,240,666 |
| Jan 9, 2026 | $61.01 | $61.33 | $60.16 | $60.23 | -0.97% | 1,169,940 |
| Jan 8, 2026 | $59.90 | $61.57 | $59.80 | $60.82 | +1.11% | 1,285,700 |
| Jan 7, 2026 | $60.86 | $61.16 | $59.73 | $60.15 | -1.33% | 1,026,640 |
| Jan 6, 2026 | $60.28 | $61.20 | $59.92 | $60.96 | +1.08% | 1,436,115 |
| Jan 5, 2026 | $59.10 | $60.85 | $59.10 | $60.31 | +1.79% | 1,614,963 |
| Jan 2, 2026 | $58.62 | $59.60 | $57.90 | $59.25 | +1.21% | 1,194,024 |
| Dec 31, 2025 | $58.89 | $58.99 | $58.31 | $58.54 | -0.27% | 1,129,025 |
| Dec 30, 2025 | $58.94 | $59.00 | $58.48 | $58.70 | -0.22% | 973,417 |
| Dec 29, 2025 | $59.50 | $59.66 | $58.51 | $58.83 | -1.14% | 1,154,411 |
| Dec 26, 2025 | $59.49 | $59.64 | $59.11 | $59.51 | -0.07% | 751,037 |
| Dec 24, 2025 | $59.25 | $59.82 | $59.01 | $59.55 | +0.49% | 622,703 |
| Dec 23, 2025 | $59.75 | $60.21 | $59.10 | $59.26 | -1.58% | 1,293,182 |
| Dec 22, 2025 | $59.62 | $60.77 | $59.62 | $60.21 | +0.45% | 1,818,733 |
| Dec 19, 2025 | $59.60 | $60.14 | $59.31 | $59.94 | +0.64% | 2,756,807 |
| Dec 18, 2025 | $59.65 | $60.41 | $59.23 | $59.56 | +0.46% | 1,436,455 |
| Dec 17, 2025 | $59.33 | $59.88 | $58.62 | $59.29 | -0.07% | 2,254,282 |
| Dec 16, 2025 | $59.40 | $60.00 | $58.75 | $59.33 | +0.31% | 1,471,984 |
| Dec 15, 2025 | $59.46 | $59.99 | $58.87 | $59.15 | +0.26% | 1,100,815 |
| Dec 12, 2025 | $59.76 | $59.86 | $58.62 | $58.99 | -0.71% | 1,126,160 |
| Dec 11, 2025 | $58.58 | $59.94 | $58.07 | $59.41 | +0.97% | 1,627,789 |
| Dec 10, 2025 | $56.44 | $59.19 | $56.15 | $58.84 | +4.88% | 2,686,120 |
| Dec 9, 2025 | $55.55 | $57.00 | $55.44 | $56.10 | +0.84% | 1,544,663 |
| Dec 8, 2025 | $55.45 | $56.00 | $55.31 | $55.63 | +0.32% | 1,224,413 |
| Dec 5, 2025 | $55.40 | $56.06 | $55.30 | $55.45 | -0.50% | 1,422,827 |
| Dec 4, 2025 | $54.67 | $55.84 | $54.61 | $55.73 | +1.66% | 996,763 |
| Dec 3, 2025 | $54.12 | $55.06 | $53.96 | $54.82 | +1.41% | 1,229,669 |
| Dec 2, 2025 | $53.99 | $54.65 | $53.68 | $54.06 | -0.04% | 1,790,541 |
| Dec 1, 2025 | $52.87 | $54.15 | $52.60 | $54.08 | +1.60% | 1,164,262 |
| Nov 28, 2025 | $53.56 | $53.77 | $53.16 | $53.23 | -0.06% | 536,097 |
| Nov 26, 2025 | $53.06 | $53.68 | $53.06 | $53.26 | +0.06% | 767,736 |
| Nov 25, 2025 | $52.04 | $53.84 | $52.04 | $53.23 | +2.58% | 1,506,777 |
| Nov 24, 2025 | $52.13 | $52.62 | $51.77 | $51.89 | -0.44% | 1,516,995 |
| Nov 21, 2025 | $50.72 | $52.61 | $50.47 | $52.12 | +3.33% | 2,142,556 |
| Nov 20, 2025 | $51.01 | $51.80 | $50.19 | $50.44 | +0.02% | 1,685,097 |
| Nov 19, 2025 | $50.10 | $50.66 | $49.63 | $50.43 | +2.21% | 1,528,465 |
| Nov 18, 2025 | $48.62 | $49.98 | $48.50 | $49.34 | +0.86% | 1,721,444 |
| Nov 17, 2025 | $50.81 | $51.05 | $48.52 | $48.92 | -4.12% | 1,809,429 |
| Nov 14, 2025 | $50.54 | $51.09 | $50.04 | $51.02 | +0.22% | 1,187,377 |
| Nov 13, 2025 | $51.89 | $52.20 | $50.60 | $50.91 | -2.94% | 1,645,864 |
| Nov 12, 2025 | $52.86 | $53.76 | $52.42 | $52.45 | -0.42% | 1,301,525 |
| Nov 11, 2025 | $52.65 | $53.28 | $52.21 | $52.67 | +0.11% | 1,445,074 |
| Nov 10, 2025 | $52.47 | $53.06 | $51.97 | $52.61 | +0.71% | 1,515,599 |
| Nov 7, 2025 | $50.95 | $52.26 | $50.57 | $52.24 | +1.93% | 1,377,491 |
| Nov 6, 2025 | $51.76 | $52.14 | $50.72 | $51.25 | -1.21% | 1,946,136 |
| Nov 5, 2025 | $51.54 | $52.65 | $51.08 | $51.88 | +0.84% | 1,211,935 |
| Nov 4, 2025 | $51.36 | $51.95 | $50.79 | $51.45 | -0.62% | 1,051,892 |
| Nov 3, 2025 | $51.85 | $51.99 | $51.00 | $51.77 | -0.65% | 1,247,445 |
| Oct 31, 2025 | $51.62 | $52.23 | $51.21 | $52.11 | +0.33% | 1,667,574 |
| Oct 30, 2025 | $51.51 | $53.01 | $51.25 | $51.94 | +0.83% | 1,387,149 |
| Oct 29, 2025 | $52.02 | $52.54 | $51.22 | $51.51 | -1.40% | 1,714,244 |
| Oct 28, 2025 | $52.91 | $52.91 | $51.55 | $52.24 | -1.15% | 1,926,896 |
| Oct 27, 2025 | $53.64 | $54.00 | $52.76 | $52.85 | -0.50% | 3,065,712 |
| Oct 24, 2025 | $52.52 | $53.69 | $52.24 | $53.12 | +2.78% | 1,808,272 |
| Oct 23, 2025 | $52.13 | $52.25 | $51.28 | $51.68 | -0.02% | 1,691,635 |
| Oct 22, 2025 | $52.53 | $52.81 | $51.44 | $51.69 | -1.92% | 1,910,144 |
| Oct 21, 2025 | $52.51 | $53.99 | $52.10 | $52.70 | +1.39% | 3,848,294 |
| Oct 20, 2025 | $50.54 | $52.14 | $49.82 | $51.98 | – | 5,946,676 |
Seasonality
ZION return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 1.3% | -9.7% | 0.1% | 1.2% | 1.6% | 6.6% | 0.2% | -1.4% | 1.1% | 8.2% | 2.3% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 2.3% | -3.7% | 0.6% | 10.1% | -0.8% | 10.8% | 0.7% | -3.7% | -6.1% | 4.3% | ||
| 2025 | 6.7% | -5.9% | -7.7% | -9.8% | 6.2% | 9.7% | 3.2% | 9.1% | -2.5% | -7.9% | 3.0% | 10.0% |
| 2024 | -4.5% | -4.9% | 10.1% | -6.0% | 6.9% | 0.4% | 19.1% | -3.2% | -4.7% | 10.2% | 17.1% | -10.4% |
| 2023 | 8.1% | -4.0% | -40.9% | -6.9% | -0.3% | -1.6% | 42.4% | -6.1% | -1.7% | -11.6% | 16.9% | 23.1% |
| 2022 | 7.4% | 5.1% | -7.5% | -13.8% | 1.6% | -10.8% | 7.2% | 1.6% | -7.6% | 2.1% | 0.6% | -5.1% |
| 2021 | 1.6% | 21.3% | 3.4% | 1.5% | 4.3% | -8.7% | -1.3% | 11.8% | 6.9% | 1.8% | 0.7% | 0.1% |
| 2020 | -12.4% | -11.5% | -33.0% | 18.1% | 5.3% | 3.3% | -4.5% | 0.0% | -9.1% | 10.4% | 20.6% | 12.6% |
| 2019 | 16.8% | 8.0% | -11.1% | 8.6% | -12.1% | 6.8% | -2.0% | -8.1% | 8.3% | 8.9% | 3.4% | 4.3% |
| 2018 | 6.3% | 2.1% | -4.1% | 3.8% | 0.5% | -3.9% | -1.9% | 3.7% | -5.9% | -6.2% | 4.1% | -16.3% |
| 2017 | -2.0% | 6.6% | -6.5% | -4.7% | 0.3% | 9.6% | 3.2% | -3.4% | 8.1% | -1.5% | 7.0% | 2.6% |