Zions Stock Price History (NASDAQ:ZION)

Add to My Stocks
$42.29 $0.37 (0.88%) ZION stock closing price Dec 07, 2016 (Closing)

Zions stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Zions P/E ratio data for the stock. The Zions stock price history chart shows that the stock price was at a high of 88.28 on 20 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0741.8842.3341.4442.29284251623.243.54
2016-12-0640.6942.0140.3041.92345594823.033.51
2016-12-0540.6141.0040.3640.55321163422.283.40
2016-12-0240.8040.8039.6740.24238976422.113.37
2016-12-0139.8240.6439.7840.41384967822.203.39
2016-11-3039.1540.0038.8839.79395302921.863.34
2016-11-2938.6138.7238.2338.50196649721.153.23
2016-11-2839.0339.0938.2838.41217823921.103.22
2016-11-2539.0939.2338.7939.1094633221.483.28
2016-11-240.000.000.0039.120N/AN/A
2016-11-2338.8639.1938.6139.12236528921.503.28
2016-11-2238.1538.7638.1538.66291844821.243.24
2016-11-2138.4938.6538.0338.54250193721.183.23
2016-11-1837.8038.4237.6438.21342216221.003.20
2016-11-1737.4738.1237.2537.91511164220.833.18
2016-11-1637.0937.8536.5737.46553374020.583.14
2016-11-1537.9038.8637.4738.76397343021.303.25
2016-11-1437.3438.8837.3338.43578254921.123.22
2016-11-1136.4237.0435.9636.97398657420.313.10
2016-11-1035.3736.9835.2036.60675822120.113.07
2016-11-0933.0035.0432.6534.62811380419.022.90
2016-11-0832.4832.5731.8632.40254672517.802.72
2016-11-0732.1632.4231.8432.25443747317.722.70
2016-11-0431.3231.9330.9631.39291329017.252.63
2016-11-0331.1731.5731.1131.17287879617.132.61
2016-11-0232.0332.3630.8530.96518501917.012.60
2016-11-0132.3632.5231.7932.24273711517.712.70
2016-10-3132.1832.4032.0332.21246935717.702.70
2016-10-2832.4032.4631.8732.09235298917.632.69
2016-10-2732.4232.6132.0432.38228047617.792.71
2016-10-2632.0032.4531.9032.14378065317.662.69
2016-10-2532.6532.6731.8632.08455753417.632.69
2016-10-2432.5032.7232.4232.43350253319.542.77
2016-10-2132.0532.3731.8132.34488938219.482.76
2016-10-2031.9432.4231.8832.26320813819.432.76
2016-10-1931.2532.2831.1532.07425789819.322.74
2016-10-1831.0031.1730.6331.17230875718.782.66
2016-10-1730.9231.0530.4730.65217497518.462.62
2016-10-1430.7331.1130.7030.86215403418.592.64
2016-10-1330.7830.9830.0730.36304164718.292.60
2016-10-1231.3231.5331.1431.21145184118.802.67
2016-10-1131.6531.8130.9831.30249190418.862.68
2016-10-1031.8232.0731.7531.81189566719.162.72
2016-10-0731.7131.8631.2131.73254716319.112.71
2016-10-0631.7531.8231.2931.68318386419.082.71
2016-10-0531.5432.1531.5031.82357577419.172.72
2016-10-0431.1731.8031.1431.40294002118.922.68
2016-10-0330.8031.3130.7731.11238149218.742.66
2016-09-3030.6331.1830.4331.02291006518.692.65
2016-09-2930.9231.3530.3730.52322774118.392.61
2016-09-2830.6130.8530.2330.85211566218.582.64
2016-09-2729.8530.4529.6430.41234386218.322.60
2016-09-2630.2830.6029.8030.02380540718.082.57
2016-09-2330.2330.8530.0030.61298245418.442.62
2016-09-2230.1230.3030.0130.28242910718.242.59
2016-09-2130.0030.2029.6329.99277475618.072.56
2016-09-2030.2330.3329.8429.87273050517.992.55
2016-09-1930.1030.3629.7729.90236750618.012.56
2016-09-1630.0330.2129.8529.90297963418.012.56
2016-09-1530.0530.4429.9130.35273106118.282.59
2016-09-1430.2230.4829.9730.04398172418.102.57
2016-09-1330.5230.7729.8630.25513429318.222.59
2016-09-1230.2231.0230.0630.94332874418.642.65
2016-09-0930.6931.2830.5730.57436807118.422.61
2016-09-0830.7131.0030.4030.69191651918.492.62
2016-09-0730.4030.6230.0530.58180217118.422.61
2016-09-0631.0431.0630.0830.39452214318.312.60
2016-09-050.000.000.0030.970N/AN/A
2016-09-0230.7631.0630.4330.97408751018.662.65
2016-09-0130.7530.9030.2330.57435375118.422.61
2016-08-3130.4330.6229.9730.59353860718.432.62
2016-08-3029.9530.3829.9530.33216943418.272.59
2016-08-2929.7530.2629.6330.01269023418.082.57
2016-08-2629.5329.8629.2229.67386790717.872.54
2016-08-2529.2129.5528.9529.42214757617.722.52
2016-08-2429.1829.4928.7529.28174643417.642.50
2016-08-2329.4029.5229.1129.28206842617.642.50
2016-08-2229.0229.2928.9729.26214115717.632.50
2016-08-1928.9929.2728.9729.23224861117.612.50
2016-08-1828.5929.1228.2929.08236536517.522.49
2016-08-1728.5628.8428.5428.69189304917.282.45
2016-08-1628.4728.8428.0828.64184740617.252.45
2016-08-1528.2728.7228.1628.63163638017.252.45
2016-08-1228.0628.1527.7728.14153068016.952.41
2016-08-1128.3928.4928.0728.28172425717.042.42
2016-08-1028.7828.8328.2528.31230900717.052.42
2016-08-0928.8028.9828.6428.80219831517.352.46
2016-08-0829.0029.1928.6928.74227026317.312.46
2016-08-0528.0528.9527.9828.89366506217.402.47
Get more Data

Zions Stock Chart

View ZION PE ratio, PS ratio stocks charts and compare with peers.
ZION Chart
Note: Compare Zions stock price history with the index and industry peers.

Zions Historical Prices: Past 5 years

Max Stock Price 42.29 Dec 07,2016
Min Stock Price 14.63 Dec 19,2011
Avg Stock Price 26.29

Zions Historical PE ratio: Past 5 years

Max PE Ratio 28.51 Jul 22,2015
Min PE Ratio 13.34 Oct 22,2013
Avg PE Ratio 20.63

Zions Historical PS ratio: Past 5 years

Max PS Ratio 3.54 Dec 07,2016
Min PS Ratio 0.98 Dec 19,2011
Avg PS Ratio 2.12

ZION Industry Peers

Company Price Change (%)
First Republic Bank (FRC)88.32.66 (3.11%)
Svb Financial (SIVB)169.172.05 (1.23%)
People's Utah Bancorp (PUB)25.10.5 (2.03%)
Wells Fargo (WFC)57.281.73 (3.11%)
Jp Morgan Chase (JPM)84.070.38 (0.45%)
Keycorp (KEY)18.250.3 (1.67%)
Glacier Bancorp (GBCI)36.160.2 (0.56%)

We provide Zions historical quotes along with PE ratio and PS ratio for doing Zions fundamental analysis. Zions stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 41.92 and 3455948 shares of ZION were traded on 06 Dec, 2016. Looking at Zions stock market history data, the P/S ratio was at a low of 0.23 on 06 Mar, 2009. .