Zions Bancorporation (ZB1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 5.35953550692 | 44.78 | 46.7 | 44.78 | 26 | 44.82320513 | DE |
| 4 | 4.79 | 11.2998348667 | 42.39 | 46.7 | 41.47 | 161 | 43.23041667 | DE |
| 12 | -0.525 | -1.100513573 | 47.705 | 47.705 | 40.11 | 99 | 43.05225633 | DE |
| 26 | 10.42 | 28.3460282916 | 36.76 | 47.705 | 36.76 | 73 | 41.68403737 | DE |
| 52 | 15.18 | 47.4375 | 32 | 47.705 | 28 | 166 | 37.92439094 | DE |
| 156 | 15.18 | 47.4375 | 32 | 47.705 | 28 | 167 | 37.03469269 | DE |
| 260 | 15.18 | 47.4375 | 32 | 47.705 | 28 | 167 | 37.03469269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 46.7 | 0.74 | 1.61 | 46.7 | 46.7 | 46.7 | 40 |
| 1729196760 | 45.96 | 0 | 0.00 | 45.96 | 45.96 | 45.96 | 0 |
| 1729110360 | 45.96 | 0.09 | 0.19 | 45.96 | 45.96 | 45.96 | 1 |
| 1729023960 | 45.875 | 1.1 | 2.45 | 46.37 | 46.37 | 45.875 | 2 |
| 1728937560 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
| 1728678360 | 44.78 | 1.44 | 3.31 | 44.78 | 44.78 | 44.78 | 75 |
| 1728591960 | 43.345 | 0 | 0.00 | 43.345 | 43.345 | 43.345 | 0 |
| 1728505560 | 43.345 | 0.03 | 0.08 | 43.345 | 43.345 | 43.345 | 35 |
| 1728419160 | 43.31 | 1.84 | 4.44 | 43.07 | 43.31 | 43.07 | 975 |
| 1728332820 | 41.47 | 0 | 0.00 | 41.47 | 41.47 | 41.47 | 0 |
| 1728073620 | 41.47 | 0 | 0.00 | 41.47 | 41.47 | 41.47 | 0 |
| 1727987220 | 41.47 | 0 | 0.00 | 41.47 | 41.47 | 41.47 | 0 |
| 1727900820 | 41.47 | -1.2 | -2.81 | 41.47 | 41.47 | 41.47 | 45 |
| 1727814420 | 42.67 | 0.28 | 0.66 | 42.67 | 42.67 | 42.67 | 1 |
| 1727728020 | 42.39 | -2.1 | -4.71 | 42.39 | 42.39 | 42.39 | 150 |
| 1727468760 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1727382360 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1727295960 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1727209560 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1727123160 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726863960 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726777560 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726691160 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726604760 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726518360 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726259160 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726172760 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1726086360 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1725999960 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1725913560 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1725654360 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1725567960 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1725481560 | 44.485 | 0 | 0.00 | 44.485 | 44.485 | 44.485 | 0 |
| 1725395160 | 44.485 | -0.5 | -1.10 | 44.485 | 44.485 | 44.485 | 1 |
| 1725308760 | 44.98 | 0.45 | 1.01 | 44.98 | 44.98 | 44.98 | 1 |
| 1725049560 | 44.53 | 2.23 | 5.27 | 44.53 | 44.53 | 44.53 | 16 |
| 1724963220 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724876820 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724790420 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724704020 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724444820 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724358420 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724272020 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724185620 | 42.299999 | 0 | 0.00 | 42.299999 | 42.299999 | 42.299999 | 0 |
| 1724099220 | 42.299999 | 1.09 | 2.64 | 42.299999 | 42.299999 | 42.299999 | 173 |
| 1723840020 | 41.21 | 0 | 0.00 | 41.21 | 41.21 | 41.21 | 0 |
| 1723753620 | 41.21 | 0.37 | 0.91 | 41.21 | 41.21 | 41.21 | 1 |
| 1723667160 | 40.84 | -1.12 | -2.66 | 40.84 | 40.84 | 40.84 | 3 |
| 1723580820 | 41.955 | 0 | 0.00 | 41.955 | 41.955 | 41.955 | 0 |
| 1723494420 | 41.955 | 0 | 0.00 | 41.955 | 41.955 | 41.955 | 0 |
| 1723235220 | 41.955 | 0 | 0.00 | 41.955 | 41.955 | 41.955 | 0 |
| 1723148820 | 41.955 | 0 | 0.00 | 41.955 | 41.955 | 41.955 | 0 |
| 1723062420 | 41.955 | 0 | 0.00 | 41.955 | 41.955 | 41.955 | 0 |
| 1722976020 | 41.955 | 0 | 0.00 | 41.955 | 41.955 | 41.955 | 0 |
| 1722889620 | 41.955 | -5.75 | -12.05 | 40.11 | 41.955 | 40.11 | 111 |
| 1722630420 | 47.705 | 0 | 0.00 | 47.705 | 47.705 | 47.705 | 0 |
| 1722544020 | 47.705 | 0.2 | 0.42 | 47.705 | 47.705 | 47.705 | 1 |
| 1722457560 | 47.505 | 0 | 0.00 | 47.505 | 47.505 | 47.505 | 0 |
| 1722371160 | 47.505 | 0 | 0.00 | 47.505 | 47.505 | 47.505 | 0 |
| 1722284760 | 47.505 | 0 | 0.00 | 47.505 | 47.505 | 47.505 | 0 |
| 1722025560 | 47.505 | 0 | 0.00 | 47.505 | 47.505 | 47.505 | 0 |
| 1721939160 | 47.505 | -0.11 | -0.22 | 47.505 | 47.505 | 47.505 | 15 |
| 1721852820 | 47.61 | 0.02 | 0.05 | 47.61 | 47.61 | 47.61 | 55 |
| 1721766420 | 47.585 | 2.65 | 5.89 | 47.585 | 47.585 | 47.585 | 15 |
| 1721679960 | 44.94 | 0 | 0.00 | 44.94 | 44.94 | 44.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
