Zions Stock Price History, ZION Historical Prices

Add to My Stocks
$55.6 $0.32 (0.58%) ZION stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Zions stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Zions price to earnings ratio data. The stock price was at a 5 year high of $58.54 on May 22, 2018 as seen from Zions stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 54.96 55.74 54.61 55.6 1,563,125 18.05 3.89
2018-06-15 55.01 55.46 54.26 55.28 2,710,491 17.95 3.86
2018-06-14 56.02 56.26 55.18 55.45 1,854,380 18 3.88
2018-06-13 56.51 57.04 55.73 56 2,080,372 18.18 3.91
2018-06-12 56.84 57.02 56.03 56.35 1,450,032 18.3 3.94
2018-06-11 57.35 57.54 56.44 56.57 1,907,467 18.37 3.95
2018-06-08 56.96 57.33 56.65 57.19 1,519,763 18.57 4
2018-06-07 57.26 57.6 56.5 56.96 1,677,528 18.49 3.98
2018-06-06 56.1 57.39 56.05 57.15 1,948,360 18.56 4
2018-06-05 55.84 56.11 55.01 55.78 1,546,608 18.11 3.9
2018-06-04 55.69 56.15 55.48 56.09 1,294,177 18.21 3.92
2018-06-01 55.71 56.06 55.34 55.66 1,660,240 18.07 3.89
2018-05-31 55.48 55.55 54.66 54.81 2,223,213 17.8 3.83
2018-05-30 55.96 55.96 55.04 55.53 2,217,816 18.03 3.88
2018-05-29 56.5 56.83 54.6 54.92 3,153,759 17.83 3.84
2018-05-25 57.4 57.68 56.89 57.05 1,696,137 18.52 3.99
2018-05-24 58.09 58.13 56.9 57.86 1,819,029 18.79 4.04
2018-05-23 58.35 58.66 57.58 58.01 1,603,709 18.83 4.06
2018-05-22 58.14 59.19 57.97 58.54 1,886,085 19.01 4.09
2018-05-21 58.21 58.64 57.81 57.96 1,337,296 18.82 4.05
2018-05-18 58.18 58.28 57.73 57.77 996,524 18.76 4.04
2018-05-17 57.61 58.46 57.27 58.3 1,615,552 18.93 4.08
2018-05-16 57.49 57.93 57.23 57.76 1,351,586 18.75 4.04
2018-05-15 57.44 58.27 57.16 57.83 2,223,486 18.78 4.04
2018-05-14 58.06 58.18 57.29 57.61 1,273,732 18.71 4.03
2018-05-11 57.92 58.28 57.56 57.81 1,436,256 18.77 4.04
2018-05-10 57.2 58.13 56.93 57.78 2,069,080 18.76 4.04
2018-05-09 56.37 57.52 56.04 57.28 2,355,788 18.6 4
2018-05-08 55.51 56.87 55.49 55.95 3,088,386 18.17 3.91
2018-05-07 55.55 56.03 54.93 55.51 1,773,962 18.02 3.88
2018-05-04 54.07 55.93 53.76 55.46 2,144,242 18.01 3.88
2018-05-03 54.89 55.38 53.98 54.45 2,587,015 17.68 3.81
2018-05-02 54.91 56.12 54.51 55.19 3,247,115 17.92 3.86
2018-05-01 54.56 55.5 54.08 55.05 2,102,538 17.87 3.85
2018-04-30 55.75 56.31 54.74 54.75 2,115,083 17.78 3.83
2018-04-27 55.35 56 55.02 55.6 1,682,170 18.05 3.89
2018-04-26 55.12 55.54 54.76 55.07 1,621,073 17.88 3.85
2018-04-25 54.95 55.92 54.05 55.26 3,530,220 17.94 3.86
2018-04-24 56.95 56.95 54.6 55.09 4,341,727 17.89 3.85
2018-04-23 54.05 54.38 53.7 54.26 2,963,798 20.87 3.94
2018-04-20 53.25 54.05 53.25 53.8 2,492,997 20.69 3.91
2018-04-19 52.03 53.37 51.93 53.21 2,154,812 20.47 3.87
2018-04-18 52.13 52.63 51.73 52.08 2,701,062 20.03 3.78
2018-04-17 53.62 53.62 51.56 51.92 2,023,165 19.97 3.77
2018-04-16 53.25 53.7 52.74 53.31 1,459,121 20.5 3.87
2018-04-13 54.49 54.56 52.66 52.85 2,365,499 20.33 3.84
2018-04-12 52.51 54.43 52.46 54.13 2,284,897 20.82 3.93
2018-04-11 51.82 52.66 51.68 52.14 1,981,312 20.05 3.79
2018-04-10 52.45 52.72 51.79 52.4 1,667,369 20.15 3.81
2018-04-09 51.94 52.91 51.61 51.63 1,601,521 19.86 3.75
2018-04-06 52.36 52.99 50.9 51.44 2,475,631 19.79 3.74
2018-04-05 53.17 53.46 52.62 52.89 1,545,863 20.34 3.84
2018-04-04 51.02 53.01 50.94 52.85 2,105,434 20.33 3.84
2018-04-03 51.77 52.34 51.32 51.94 2,431,737 19.98 3.77
2018-04-02 52.64 52.8 50.84 51.37 2,250,198 19.76 3.73
2018-03-30 0 0 0 52.73 0 - -
2018-03-29 52.41 53.03 51.98 52.73 1,747,438 20.28 3.83
2018-03-28 52.1 52.63 51.55 52.17 1,968,592 20.07 3.79
2018-03-27 53.25 53.71 51.62 52.02 2,262,362 20.01 3.78
2018-03-26 52.2 53.41 51.9 53.24 2,457,814 20.48 3.87
2018-03-23 53.22 53.55 51.17 51.23 3,401,156 19.7 3.72
2018-03-22 54.53 54.7 52.97 53.07 2,809,697 20.41 3.86
2018-03-21 54.94 55.78 54.39 55.1 2,028,917 21.19 4
2018-03-20 55.35 55.47 54.47 54.8 2,864,251 21.08 3.98
2018-03-19 55.32 55.77 54.34 54.99 1,669,543 21.15 4
2018-03-16 55 55.8 54.92 55.52 5,493,282 21.35 4.03
2018-03-15 55.57 55.57 54.47 54.75 2,291,584 21.06 3.98
2018-03-14 55.97 55.97 54.49 54.78 1,828,168 21.07 3.98
2018-03-13 56.98 56.98 55.46 55.75 2,461,972 21.44 4.05
2018-03-12 57.04 57.29 55.8 56.58 3,135,971 21.76 4.11
2018-03-09 56.75 57.05 56.31 57.04 1,883,086 21.94 4.14
2018-03-08 56.91 57.13 55.23 56.1 2,059,975 21.58 4.08
2018-03-07 55.83 57.08 55.83 56.93 1,405,389 21.9 4.14
2018-03-06 55.82 56.57 55.25 56.54 1,600,378 21.75 4.11
2018-03-05 54.39 55.99 53.97 55.71 4,642,696 21.43 4.05
2018-03-02 54.14 54.95 53.4 54.81 2,223,938 21.08 3.98
2018-03-01 55.11 55.66 54.1 54.38 2,848,473 20.92 3.95
2018-02-28 55.91 56.31 54.94 54.97 3,168,442 21.14 3.99
2018-02-27 56.3 57.07 55.74 55.74 1,715,708 21.44 4.05
2018-02-26 56.1 56.31 55.37 56.29 1,938,282 21.65 4.09
2018-02-23 54.87 55.7 54.68 55.68 2,001,563 21.42 4.05
2018-02-22 56.1 56.23 54.51 54.72 1,836,036 21.05 3.98
2018-02-21 55.04 56.57 54.7 55.86 2,644,766 21.49 4.06
2018-02-20 54.86 55.4 54.59 54.97 2,093,239 21.14 3.99
2018-02-19 0 0 0 55.07 0 - -
2018-02-16 54.61 55.36 54.5 55.07 2,343,121 21.18 4
2018-02-15 54.96 55.06 54.26 54.77 2,250,554 21.07 3.98
2018-02-14 52.39 54.77 51.82 54.51 4,791,460 20.97 3.96
2018-02-13 51.59 52.18 51.51 51.96 1,767,073 19.99 3.78
Get more Data

Zions Stock History 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 Stock Price History: Past 5 years

Max Stock Price58.54May 22,2018
Min Stock Price19.9Feb 11,2016
Avg Stock Price34.28

Zions Historical PE ratio: Past 5 years

Max PE Ratio28.51Jul 22,2015
Min PE Ratio13.34Oct 22,2013
Avg PE Ratio19.94

Zions Historical PS ratio: Past 5 years

Max PS Ratio4.14Mar 07,2018
Min PS Ratio1.84Feb 11,2016
Avg PS Ratio2.77

ZION Industry Peers

Company Price Change (%)
Svb Financial (SIVB)318.272.45 (0.78%)
First Republic Bank (FRC)99.750.16 (0.16%)
Keycorp (KEY)20.440.05 (0.25%)
Glacier Bancorp (GBCI)40.340.35 (0.88%)
National Bank (NBHC)39.830.38 (0.96%)
Bb&t Corp (BBT)52.280.04 (0.08%)
Cobiz Financial (COBZ)21.880.27 (1.22%)

We provide Zions share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Zions stock analysis. Zions stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ZION stock saw an opening price of $54.96, and a closing price of $55.6 on Jun 18, 2018. The company's P/S ratio was at a high of 4.14 on Mar 07, 2018 according to our Zions stock history data.