Register to chat with like-minded investors on our interactive forums.
ZION Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 39.24 | -0.12 | -0.30% | 39.42 | 39.96 | 39.09 | 2,163,556 |
| Apr 17 2024 | 39.36 | -0.14 | -0.35% | 40.10 | 40.10 | 39.10 | 1,714,590 |
| Apr 16 2024 | 39.50 | -0.91 | -2.25% | 39.96 | 40.06 | 39.24 | 1,485,036 |
| Apr 15 2024 | 40.41 | -0.26 | -0.64% | 40.94 | 41.50 | 39.855 | 2,125,028 |
| Apr 12 2024 | 40.67 | -0.59 | -1.43% | 40.66 | 41.03 | 40.37 | 1,564,036 |
| Apr 11 2024 | 41.26 | 0.17 | 0.41% | 41.09 | 41.4225 | 40.36 | 1,428,675 |
| Apr 10 2024 | 41.09 | -2.42 | -5.56% | 42.01 | 42.00 | 40.64 | 2,112,642 |
| Apr 09 2024 | 43.51 | 0.52 | 1.21% | 43.26 | 43.54 | 42.33 | 1,838,263 |
| Apr 08 2024 | 42.99 | 0.91 | 2.16% | 42.24 | 43.17 | 41.91 | 1,458,405 |
| Apr 05 2024 | 42.08 | 0.36 | 0.86% | 41.29 | 42.42 | 41.20 | 1,446,549 |
| Apr 04 2024 | 41.72 | -0.80 | -1.88% | 43.33 | 43.63 | 41.715 | 1,805,025 |
| Apr 03 2024 | 42.52 | 0.10 | 0.24% | 42.50 | 43.11 | 42.16 | 1,490,098 |
| Apr 02 2024 | 42.42 | -0.56 | -1.30% | 42.28 | 42.845 | 41.70 | 2,128,057 |
| Apr 01 2024 | 42.98 | -0.42 | -0.97% | 43.36 | 43.47 | 42.60 | 1,785,730 |
| Mar 28 2024 | 43.40 | 0.25 | 0.58% | 42.89 | 43.52 | 42.76 | 1,959,424 |
| Mar 27 2024 | 43.15 | 1.96 | 4.76% | 41.54 | 43.18 | 41.36 | 2,227,054 |
| Mar 26 2024 | 41.19 | 0.17 | 0.41% | 41.37 | 41.39 | 40.94 | 1,502,069 |
| Mar 25 2024 | 41.02 | 0.37 | 0.91% | 40.70 | 41.32 | 40.61 | 1,956,173 |
| Mar 22 2024 | 40.65 | -0.96 | -2.31% | 41.24 | 41.885 | 40.63 | 2,140,615 |
| Mar 21 2024 | 41.61 | 0.29 | 0.70% | 41.77 | 42.91 | 41.40 | 2,350,275 |
| Mar 20 2024 | 41.32 | 1.54 | 3.87% | 39.58 | 41.65 | 39.27 | 2,877,818 |
| Mar 19 2024 | 39.78 | 0.05 | 0.13% | 39.42 | 40.21 | 39.39 | 2,150,605 |
| Mar 18 2024 | 39.73 | -0.06 | -0.15% | 39.97 | 40.05 | 39.28 | 2,294,685 |
| Mar 15 2024 | 39.79 | -0.01 | -0.03% | 39.60 | 40.33 | 39.38 | 37,419,639 |
| Mar 14 2024 | 39.80 | -1.27 | -3.09% | 40.83 | 41.05 | 39.225 | 2,837,413 |
| Mar 13 2024 | 41.07 | 0.17 | 0.42% | 40.65 | 41.37 | 40.57 | 1,956,610 |
| Mar 12 2024 | 40.90 | -0.71 | -1.71% | 41.63 | 42.04 | 40.675 | 2,254,916 |
| Mar 11 2024 | 41.61 | -0.63 | -1.49% | 42.27 | 42.44 | 41.235 | 2,607,407 |
| Mar 08 2024 | 42.24 | 0.72 | 1.73% | 42.23 | 42.95 | 42.06 | 2,459,498 |
| Mar 07 2024 | 41.52 | 0.22 | 0.53% | 41.89 | 42.60 | 41.15 | 2,512,059 |
| Mar 06 2024 | 41.30 | 0.35 | 0.85% | 40.68 | 41.93 | 39.28 | 4,181,989 |
| Mar 05 2024 | 40.95 | 1.78 | 4.54% | 38.74 | 41.275 | 38.74 | 3,370,404 |
| Mar 04 2024 | 39.17 | 0.40 | 1.03% | 39.04 | 40.24 | 38.79 | 4,217,696 |
| Mar 01 2024 | 38.77 | -0.66 | -1.67% | 38.72 | 39.22 | 38.01 | 3,143,249 |
| Feb 29 2024 | 39.43 | 1.35 | 3.55% | 39.18 | 39.63 | 38.75 | 2,991,146 |
| Feb 28 2024 | 38.08 | -0.60 | -1.55% | 38.29 | 38.69 | 38.01 | 1,486,709 |
| Feb 27 2024 | 38.68 | 0.26 | 0.68% | 38.86 | 39.24 | 38.335 | 1,523,600 |
| Feb 26 2024 | 38.42 | -0.61 | -1.56% | 38.61 | 39.44 | 38.04 | 2,030,500 |
| Feb 23 2024 | 39.03 | -0.62 | -1.56% | 39.46 | 39.715 | 38.74 | 2,964,728 |
| Feb 22 2024 | 39.65 | 0.05 | 0.13% | 39.70 | 40.615 | 39.48 | 1,954,633 |
| Feb 21 2024 | 39.60 | -0.49 | -1.22% | 39.64 | 40.197 | 39.26 | 1,900,741 |
| Feb 20 2024 | 40.09 | -0.55 | -1.35% | 39.92 | 40.65 | 39.84 | 2,087,381 |
| Feb 16 2024 | 40.64 | -0.88 | -2.12% | 40.76 | 41.215 | 40.60 | 2,272,562 |
| Feb 15 2024 | 41.52 | 1.10 | 2.72% | 40.84 | 42.18 | 40.7294 | 2,687,905 |
| Feb 14 2024 | 40.42 | 1.08 | 2.75% | 39.53 | 40.435 | 39.1406 | 2,821,092 |
| Feb 13 2024 | 39.34 | -1.90 | -4.61% | 39.55 | 39.866 | 38.6499 | 3,186,275 |
| Feb 12 2024 | 41.24 | 1.15 | 2.87% | 40.16 | 41.66 | 40.09 | 1,936,640 |
| Feb 09 2024 | 40.09 | 0.20 | 0.50% | 39.92 | 40.42 | 39.45 | 2,150,188 |
| Feb 08 2024 | 39.89 | 0.70 | 1.79% | 39.24 | 40.26 | 38.82 | 2,587,707 |
| Feb 07 2024 | 39.19 | 0.29 | 0.75% | 39.12 | 39.76 | 38.12 | 3,891,623 |
| Feb 06 2024 | 38.90 | 0.03 | 0.08% | 38.88 | 39.6867 | 38.54 | 4,255,622 |
| Feb 05 2024 | 38.87 | -0.78 | -1.97% | 38.97 | 39.40 | 38.63 | 4,378,716 |
| Feb 02 2024 | 39.65 | 0.40 | 1.02% | 38.10 | 39.805 | 37.96 | 6,329,618 |
| Feb 01 2024 | 39.25 | -2.65 | -6.32% | 42.19 | 42.34 | 37.755 | 8,305,084 |
| Jan 31 2024 | 41.90 | -2.54 | -5.72% | 42.19 | 43.535 | 41.69 | 4,657,402 |
| Jan 30 2024 | 44.44 | -0.49 | -1.09% | 44.76 | 45.03 | 44.385 | 1,918,927 |
| Jan 29 2024 | 44.93 | 0.91 | 2.07% | 43.97 | 44.99 | 43.77 | 2,051,632 |
| Jan 26 2024 | 44.02 | -0.27 | -0.61% | 44.55 | 44.8606 | 43.9601 | 1,504,882 |
| Jan 25 2024 | 44.29 | 0.15 | 0.34% | 44.79 | 45.33 | 43.63 | 2,357,984 |
| Jan 24 2024 | 44.14 | 1.37 | 3.20% | 43.54 | 44.925 | 43.245 | 3,480,109 |
| Jan 23 2024 | 42.77 | -0.54 | -1.25% | 43.51 | 44.1512 | 41.97 | 4,376,355 |
| Jan 22 2024 | 43.31 | 1.69 | 4.06% | 42.00 | 44.0131 | 41.04 | 6,799,664 |
