Zions Bancorporation N.A. Stock Price History
NASDAQ: ZIONFinanceMajor BanksUSD
62.49-0.24 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZION price history at a glance
The price history for Zions Bancorporation N.A. (ZION) on this page begins on March 17, 1980, when the stock closed at $1.79; it most recently closed at $62.49 on October 5, 2026. The highest price in this record is $88.56, reached on February 19, 2007; the latest close is 29.4% below that peak. Across the 45 complete calendar years in the table, ZION finished higher in 25 and lower in 20. Its best year was 1995 (+123.7%) and its worst was 2009 (-48.7%).
Over roughly 47 years the share price changed +3387.7%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, ZION has gained 11.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $88.56
- Date of high
- Feb 19, 2007
- Low since 1980
- $1.60
- Date of low
- Mar 24, 1980
- 52-week high
- $73.34
- 52-week low
- $46.19
- Last close
- $62.49
ZION returns
1 week
-1.08%
1 month
-8.25%
3 months
-11.56%
6 months
+2.36%
Year to date
+6.75%
1 year
+11.93%
3 years
+80.76%
5 years
+0.56%
ZION price return, excluding dividends.
ZION annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.49 | +5.47% |
| 2025 | 59.25 | +7.94% |
| 2024 | 54.89 | +25.12% |
| 2023 | 43.87 | -10.76% |
| 2022 | 49.16 | -22.17% |
| 2021 | 63.16 | +45.40% |
| 2020 | 43.44 | -15.98% |
| 2019 | 51.70 | +21.30% |
| 2018 | 42.62 | -16.15% |
| 2017 | 50.83 | +18.10% |
| 2016 | 43.04 | +57.66% |
| 2015 | 27.30 | -3.50% |
| 2014 | 28.29 | -5.26% |
| 2013 | 29.86 | +31.83% |
| 2012 | 22.65 | +39.13% |
| 2011 | 16.28 | -32.81% |
| 2010 | 24.23 | +88.85% |
| 2009 | 12.83 | -48.68% |
| 2008 | 25.00 | -41.04% |
| 2007 | 42.40 | -48.57% |
| 2006 | 82.44 | +9.11% |
| 2005 | 75.56 | +11.07% |
| 2004 | 68.03 | +13.01% |
| 2003 | 60.20 | +49.49% |
| 2002 | 40.27 | -23.83% |
| 2001 | 52.87 | -15.32% |
| 2000 | 62.44 | +5.49% |
| 1999 | 59.19 | -5.11% |
| 1998 | 62.38 | +37.09% |
| 1997 | 45.50 | +75.21% |
| 1996 | 25.97 | +29.44% |
| 1995 | 20.06 | +123.69% |
| 1994 | 8.97 | -3.04% |
| 1993 | 9.25 | -2.63% |
| 1992 | 9.50 | +80.95% |
| 1991 | 5.25 | +37.70% |
| 1990 | 3.81 | +9.91% |
| 1989 | 3.47 | +26.14% |
| 1988 | 2.75 | -1.68% |
| 1987 | 2.80 | -42.63% |
| 1986 | 4.88 | -11.87% |
| 1985 | 5.53 | +41.60% |
| 1984 | 3.91 | -9.42% |
| 1983 | 4.31 | +32.69% |
| 1982 | 3.25 | -10.34% |
| 1981 | 3.63 | +39.20% |
| 1980* | 2.60 | +45.35% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ZION daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.46 | 62.74 | 62.15 | 62.49 | -0.38% | |
| 61.85 | 62.78 | 61.35 | 62.73 | +1.31% | |
| 62.06 | 62.25 | 61.37 | 61.92 | -1.48% | |
| 63.36 | 63.85 | 62.60 | 62.85 | -0.68% | |
| 63.31 | 63.83 | 62.70 | 63.28 | +0.17% | |
| 62.70 | 63.63 | 62.70 | 63.17 | +0.83% | |
| 62.13 | 62.75 | 60.76 | 62.65 | 0.00% | |
| 62.76 | 63.23 | 62.46 | 62.65 | +0.06% | |
| 63.34 | 63.79 | 62.07 | 62.61 | -0.92% | |
| 63.61 | 63.69 | 62.95 | 63.19 | -1.00% | |
| 63.06 | 64.11 | 62.89 | 63.83 | +1.61% | |
| 62.88 | 63.13 | 62.30 | 62.82 | +0.27% | |
| 63.42 | 64.03 | 62.62 | 62.65 | -1.57% | |
| 65.09 | 65.17 | 63.63 | 63.65 | -2.05% | |
| 65.50 | 65.56 | 64.34 | 64.98 | -0.38% | |
| 65.36 | 65.71 | 64.98 | 65.23 | -0.72% | |
| 66.24 | 66.44 | 65.28 | 65.70 | +0.35% | |
| 67.73 | 67.88 | 64.13 | 65.47 | -3.71% | |
| 69.33 | 69.75 | 67.38 | 67.99 | -1.72% | |
| 69.16 | 70.13 | 68.95 | 69.18 | +0.63% | |
| 69.03 | 69.15 | 67.71 | 68.75 | +0.67% | |
| 68.00 | 68.33 | 67.25 | 68.29 | +0.26% | |
| 67.72 | 68.79 | 67.37 | 68.11 | -0.38% | |
| 68.76 | 69.36 | 68.29 | 68.37 | -1.44% | |
| 68.87 | 69.68 | 68.87 | 69.37 | +0.09% | |
| 68.23 | 69.59 | 68.23 | 69.31 | +1.90% | |
| 66.91 | 68.80 | 66.71 | 68.02 | +2.50% | |
| 66.66 | 67.47 | 66.17 | 66.36 | -0.49% | |
| 67.87 | 67.96 | 66.65 | 66.69 | -1.61% | |
| 68.20 | 68.50 | 67.60 | 67.78 | -0.19% | |
| 67.77 | 68.00 | 67.04 | 67.91 | -0.60% | |
| 67.88 | 68.63 | 67.71 | 68.32 | +1.11% | |
| 67.94 | 68.27 | 67.27 | 67.57 | -0.44% | |
| 68.28 | 69.08 | 67.58 | 67.87 | -0.40% | |
| 68.44 | 68.69 | 67.36 | 68.14 | +0.37% | |
| 67.97 | 68.75 | 67.55 | 67.89 | -0.59% | |
| 70.92 | 71.05 | 68.16 | 68.29 | -3.72% | |
| 71.94 | 72.30 | 70.89 | 70.93 | -0.91% | |
| 72.20 | 72.59 | 71.46 | 71.58 | -0.86% | |
| 71.61 | 72.54 | 71.38 | 72.20 | +0.82% | |
| 71.99 | 72.30 | 71.22 | 71.61 | -0.43% | |
| 71.28 | 71.96 | 71.07 | 71.92 | +1.30% | |
| 70.62 | 71.21 | 70.40 | 71.00 | +0.54% | |
| 70.05 | 70.75 | 69.75 | 70.62 | +0.43% | |
| 70.43 | 70.74 | 69.73 | 70.32 | -0.37% | |
| 72.16 | 72.32 | 70.51 | 70.58 | -1.56% | |
| 72.14 | 72.40 | 71.46 | 71.70 | -0.10% | |
| 70.63 | 72.69 | 70.61 | 71.77 | +1.31% | |
| 69.97 | 70.99 | 69.94 | 70.84 | +1.64% | |
| 68.76 | 70.19 | 68.76 | 69.70 | +0.35% | |
| 69.60 | 69.85 | 68.82 | 69.46 | +0.78% | |
| 69.08 | 69.86 | 68.63 | 68.92 | -0.86% | |
| 68.83 | 69.69 | 68.59 | 69.52 | +1.46% | |
| 69.70 | 70.19 | 68.49 | 68.52 | -1.11% | |
| 69.37 | 69.60 | 68.66 | 69.29 | +0.19% | |
| 68.81 | 69.20 | 68.33 | 69.16 | -1.30% | |
| 69.05 | 70.23 | 68.37 | 70.07 | +1.48% | |
| 68.02 | 69.85 | 67.75 | 69.05 | -3.95% | |
| 72.40 | 72.52 | 71.26 | 71.89 | -0.53% | |
| 72.93 | 73.18 | 71.63 | 72.27 | -1.42% | |
| 71.66 | 73.34 | 71.63 | 73.31 | +2.46% | |
| 70.63 | 71.95 | 70.51 | 71.55 | +1.60% | |
| 70.18 | 71.21 | 69.80 | 70.42 | +0.09% | |
| 70.63 | 71.09 | 69.84 | 70.36 | -0.42% | |
| 70.39 | 70.86 | 69.98 | 70.66 | +0.91% | |
| 69.05 | 70.53 | 68.94 | 70.02 | +2.01% | |
| 70.61 | 70.61 | 68.02 | 68.64 | -2.90% | |
| 70.84 | 71.17 | 70.44 | 70.69 | +0.13% | |
| 69.35 | 70.68 | 69.07 | 70.60 | +1.80% | |
| 71.00 | 71.26 | 68.65 | 69.35 | -1.91% | |
| 69.41 | 70.88 | 68.86 | 70.70 | +2.18% | |
| 69.32 | 69.48 | 68.84 | 69.19 | -0.47% | |
| 69.18 | 69.84 | 68.68 | 69.52 | +0.55% | |
| 69.52 | 69.60 | 68.31 | 69.14 | -0.27% | |
| 68.48 | 69.80 | 68.48 | 69.33 | +1.51% | |
| 68.49 | 69.08 | 68.22 | 68.30 | -0.28% | |
| 66.91 | 68.56 | 66.49 | 68.49 | +2.04% | |
| 66.40 | 67.50 | 66.16 | 67.12 | +1.44% | |
| 66.87 | 67.42 | 65.96 | 66.17 | +0.03% | |
| 66.66 | 67.69 | 65.54 | 66.15 | -0.87% | |
| 66.67 | 67.37 | 66.32 | 66.73 | +0.69% | |
| 67.43 | 67.99 | 66.04 | 66.27 | -1.46% | |
| 67.00 | 67.67 | 66.44 | 67.25 | +1.22% | |
| 66.31 | 66.88 | 65.58 | 66.44 | +0.94% | |
| 65.02 | 66.61 | 64.70 | 65.82 | +1.53% | |
| 63.83 | 65.38 | 63.64 | 64.83 | +2.50% | |
| 63.23 | 63.94 | 62.96 | 63.25 | +0.03% | |
| 63.10 | 63.67 | 62.95 | 63.23 | +0.29% | |
| 61.74 | 63.09 | 61.61 | 63.05 | +3.77% | |
| 61.79 | 61.94 | 60.61 | 60.76 | -2.03% | |
| 60.90 | 62.20 | 60.90 | 62.02 | +1.54% | |
| 61.69 | 61.98 | 60.83 | 61.08 | -2.19% | |
| 62.13 | 62.76 | 61.85 | 62.45 | +0.34% | |
| 62.38 | 62.38 | 61.59 | 62.24 | -0.13% | |
| 62.84 | 63.29 | 62.01 | 62.32 | -0.67% | |
| 62.31 | 63.39 | 62.22 | 62.74 | +1.00% | |
| 61.97 | 62.38 | 61.70 | 62.12 | +0.53% | |
| 61.58 | 62.01 | 61.15 | 61.79 | +0.13% | |
| 60.59 | 61.94 | 60.03 | 61.71 | +2.47% | |
| 60.13 | 60.49 | 59.19 | 60.22 | +0.22% | |
| 59.74 | 60.75 | 59.71 | 60.09 | +0.77% | |
| 60.12 | 60.36 | 58.99 | 59.63 | -0.77% | |
| 59.77 | 60.46 | 59.77 | 60.09 | +0.75% | |
| 60.75 | 60.75 | 59.57 | 59.64 | -1.96% | |
| 60.88 | 61.14 | 59.74 | 60.83 | +0.05% | |
| 62.71 | 62.81 | 60.64 | 60.80 | -2.72% | |
| 62.98 | 63.15 | 62.07 | 62.50 | -0.37% | |
| 63.95 | 64.37 | 62.58 | 62.73 | -1.97% | |
| 63.81 | 64.79 | 63.81 | 63.99 | +1.36% | |
| 62.43 | 63.30 | 62.19 | 63.13 | +1.64% | |
| 62.96 | 63.21 | 61.76 | 62.11 | -1.82% | |
| 63.38 | 63.91 | 62.41 | 63.26 | -0.25% | |
| 62.56 | 63.80 | 62.27 | 63.42 | +1.34% | |
| 63.09 | 63.35 | 62.11 | 62.58 | -0.95% | |
| 63.14 | 63.50 | 62.90 | 63.18 | +0.91% | |
| 61.39 | 63.01 | 61.14 | 62.61 | +2.07% | |
| 62.63 | 62.97 | 61.05 | 61.34 | -2.06% | |
| 62.15 | 62.79 | 61.56 | 62.63 | +1.11% | |
| 62.39 | 62.65 | 61.69 | 61.94 | -0.13% | |
| 62.70 | 63.72 | 61.32 | 62.02 | -1.63% | |
| 62.31 | 63.75 | 62.04 | 63.05 | +0.51% | |
| 62.22 | 63.39 | 62.03 | 62.73 | +1.93% | |
| 61.72 | 62.17 | 61.50 | 61.54 | -0.50% | |
| 61.92 | 62.47 | 61.34 | 61.85 | +0.26% | |
| 61.51 | 62.11 | 60.91 | 61.69 | +0.26% | |
| 60.57 | 61.67 | 60.22 | 61.53 | +0.79% | |
| 61.62 | 61.79 | 60.81 | 61.05 | -1.17% | |
| 60.79 | 62.17 | 60.61 | 61.77 | +1.26% | |
| 60.64 | 61.76 | 60.57 | 61.00 | +3.23% | |
| 58.97 | 59.33 | 58.73 | 59.09 | +0.20% | |
| 58.10 | 59.07 | 58.00 | 58.97 | +1.45% | |
| 57.02 | 58.35 | 56.77 | 58.13 | -0.22% | |
| 58.19 | 58.94 | 57.95 | 58.26 | +1.11% | |
| 56.69 | 58.12 | 56.31 | 57.62 | +3.65% | |
| 55.85 | 56.23 | 55.11 | 55.59 | +0.34% | |
| 56.75 | 57.00 | 55.16 | 55.40 | -3.23% | |
| 56.51 | 57.42 | 56.49 | 57.25 | +0.09% | |
| 56.54 | 57.29 | 55.94 | 57.20 | +1.74% | |
| 54.64 | 56.59 | 54.64 | 56.22 | +2.13% | |
| 55.53 | 56.31 | 54.19 | 55.05 | +1.85% | |
| 54.29 | 54.56 | 53.47 | 54.05 | -0.42% | |
| 53.32 | 54.54 | 52.70 | 54.28 | +1.23% | |
| 53.99 | 54.31 | 53.18 | 53.62 | -0.74% | |
| 53.84 | 54.29 | 53.33 | 54.02 | +0.90% | |
| 53.48 | 54.36 | 53.48 | 53.54 | +0.83% | |
| 54.61 | 54.69 | 52.98 | 53.10 | -2.10% | |
| 53.67 | 54.41 | 53.12 | 54.24 | -1.11% | |
| 55.13 | 55.62 | 54.26 | 54.85 | -1.03% | |
| 55.95 | 56.97 | 54.98 | 55.42 | -0.65% | |
| 55.48 | 56.01 | 53.59 | 55.78 | +0.07% | |
| 55.15 | 56.02 | 54.20 | 55.74 | -3.03% | |
| 57.44 | 57.83 | 56.59 | 57.48 | -1.27% | |
| 57.74 | 58.49 | 57.39 | 58.22 | +0.99% | |
| 57.11 | 58.22 | 55.85 | 57.65 | -0.84% | |
| 57.28 | 58.69 | 56.14 | 58.14 | +1.50% | |
| 60.25 | 60.36 | 56.44 | 57.28 | -7.09% | |
| 61.00 | 62.16 | 60.74 | 61.65 | +2.07% | |
| 60.07 | 60.73 | 59.70 | 60.40 | +2.03% | |
| 59.18 | 59.53 | 58.16 | 59.20 | -0.17% | |
| 62.18 | 62.58 | 58.92 | 59.30 | -5.12% | |
| 61.44 | 62.53 | 60.86 | 62.50 | +1.66% | |
| 62.04 | 62.35 | 60.46 | 61.48 | -0.90% | |
| 61.52 | 62.84 | 61.52 | 62.04 | +0.83% | |
| 61.31 | 62.78 | 60.96 | 61.53 | +0.44% | |
| 59.99 | 61.76 | 59.25 | 61.26 | +1.78% | |
| 62.91 | 63.06 | 59.32 | 60.19 | -4.32% | |
| 64.58 | 65.00 | 62.12 | 62.91 | -1.83% | |
| 64.69 | 65.73 | 63.50 | 64.08 | -1.66% | |
| 64.64 | 65.78 | 64.64 | 65.16 | -0.20% | |
| 64.80 | 66.18 | 64.50 | 65.29 | +1.82% | |
| 63.80 | 64.75 | 63.31 | 64.12 | +0.49% | |
| 62.81 | 64.87 | 62.49 | 63.81 | +2.33% | |
| 61.06 | 62.49 | 61.02 | 62.36 | +2.25% | |
| 59.91 | 61.34 | 59.70 | 60.99 | +1.80% | |
| 59.31 | 60.35 | 58.83 | 59.91 | +0.81% | |
| 58.88 | 59.52 | 58.24 | 59.43 | +1.89% | |
| 59.09 | 59.21 | 57.77 | 58.33 | -1.35% | |
| 59.41 | 59.92 | 58.77 | 59.13 | -0.08% | |
| 59.07 | 59.68 | 58.74 | 59.18 | +0.17% | |
| 60.52 | 60.64 | 58.69 | 59.08 | -3.20% | |
| 61.73 | 62.26 | 60.88 | 61.03 | -0.89% | |
| 60.38 | 61.75 | 59.25 | 61.58 | +4.21% | |
| 58.91 | 60.27 | 58.75 | 59.09 | -0.89% | |
| 59.46 | 60.32 | 59.32 | 59.62 | +0.18% | |
| 58.90 | 60.25 | 58.90 | 59.51 | +1.22% | |
| 58.27 | 59.16 | 58.00 | 58.79 | +0.46% | |
| 59.45 | 59.67 | 58.34 | 58.52 | -1.42% | |
| 59.30 | 60.00 | 58.85 | 59.36 | -1.44% | |
| 61.01 | 61.33 | 60.16 | 60.23 | -0.97% | |
| 59.90 | 61.57 | 59.80 | 60.82 | +1.11% | |
| 60.86 | 61.16 | 59.73 | 60.15 | -1.33% | |
| 60.28 | 61.20 | 59.92 | 60.96 | +1.08% | |
| 59.10 | 60.85 | 59.10 | 60.31 | +1.79% | |
| 58.62 | 59.60 | 57.90 | 59.25 | +1.21% | |
| 58.89 | 58.99 | 58.31 | 58.54 | -0.27% | |
| 58.94 | 59.00 | 58.48 | 58.70 | -0.22% | |
| 59.50 | 59.66 | 58.51 | 58.83 | -1.14% | |
| 59.49 | 59.64 | 59.11 | 59.51 | -0.07% | |
| 59.25 | 59.82 | 59.01 | 59.55 | +0.49% | |
| 59.75 | 60.21 | 59.10 | 59.26 | -1.58% | |
| 59.62 | 60.77 | 59.62 | 60.21 | +0.45% | |
| 59.60 | 60.14 | 59.31 | 59.94 | +0.64% | |
| 59.65 | 60.41 | 59.23 | 59.56 | +0.46% | |
| 59.33 | 59.88 | 58.62 | 59.29 | -0.07% | |
| 59.40 | 60.00 | 58.75 | 59.33 | +0.30% | |
| 59.46 | 59.99 | 58.87 | 59.15 | +0.27% | |
| 59.76 | 59.86 | 58.62 | 58.99 | -0.71% | |
| 58.58 | 59.94 | 58.07 | 59.41 | +0.97% | |
| 56.44 | 59.19 | 56.15 | 58.84 | +4.88% | |
| 55.55 | 57.00 | 55.44 | 56.10 | +0.84% | |
| 55.45 | 56.00 | 55.31 | 55.63 | +0.32% | |
| 55.40 | 56.06 | 55.30 | 55.45 | -0.50% | |
| 54.67 | 55.84 | 54.61 | 55.73 | +1.66% | |
| 54.12 | 55.06 | 53.96 | 54.82 | +1.41% | |
| 53.99 | 54.65 | 53.68 | 54.06 | -0.04% | |
| 52.87 | 54.15 | 52.60 | 54.08 | +1.60% | |
| 53.56 | 53.77 | 53.16 | 53.23 | -0.06% | |
| 53.06 | 53.68 | 53.06 | 53.26 | +0.06% | |
| 52.04 | 53.84 | 52.04 | 53.23 | +2.58% | |
| 52.13 | 52.62 | 51.77 | 51.89 | -0.44% | |
| 50.72 | 52.61 | 50.47 | 52.12 | +3.33% | |
| 51.01 | 51.80 | 50.19 | 50.44 | +0.02% | |
| 50.10 | 50.66 | 49.63 | 50.43 | +2.21% | |
| 48.62 | 49.98 | 48.50 | 49.34 | +0.86% | |
| 50.81 | 51.05 | 48.52 | 48.92 | -4.12% | |
| 50.54 | 51.09 | 50.04 | 51.02 | +0.22% | |
| 51.89 | 52.20 | 50.60 | 50.91 | -2.94% | |
| 52.86 | 53.76 | 52.42 | 52.45 | -0.42% | |
| 52.65 | 53.28 | 52.21 | 52.67 | +0.11% | |
| 52.47 | 53.06 | 51.97 | 52.61 | +0.71% | |
| 50.95 | 52.26 | 50.57 | 52.24 | +1.93% | |
| 51.76 | 52.14 | 50.72 | 51.25 | -1.21% | |
| 51.54 | 52.65 | 51.08 | 51.88 | +0.84% | |
| 51.36 | 51.95 | 50.79 | 51.45 | -0.62% | |
| 51.85 | 51.99 | 51.00 | 51.77 | -0.65% | |
| 51.62 | 52.23 | 51.21 | 52.11 | +0.33% | |
| 51.51 | 53.01 | 51.25 | 51.94 | +0.83% | |
| 52.02 | 52.54 | 51.22 | 51.51 | -1.40% | |
| 52.91 | 52.91 | 51.55 | 52.24 | -1.15% | |
| 53.64 | 54.00 | 52.76 | 52.85 | -0.51% | |
| 52.52 | 53.69 | 52.24 | 53.12 | +2.79% | |
| 52.13 | 52.25 | 51.28 | 51.68 | -0.02% | |
| 52.53 | 52.81 | 51.44 | 51.69 | -1.92% | |
| 52.51 | 53.99 | 52.10 | 52.70 | +1.39% | |
| 50.54 | 52.14 | 49.82 | 51.98 | +4.65% | |
| 49.04 | 50.04 | 47.77 | 49.67 | +5.84% | |
| 51.12 | 52.56 | 46.19 | 46.93 | -13.14% | |
| 55.36 | 55.62 | 53.55 | 54.03 | -2.24% | |
| 53.32 | 55.81 | 53.32 | 55.27 | +2.66% | |
| 53.43 | 53.97 | 53.06 | 53.84 | +2.85% | |
| 56.07 | 56.24 | 52.27 | 52.35 | -6.23% | |
| 56.32 | 56.47 | 55.68 | 55.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZION chart for longer ranges.