Zions Stock Price History, ZION Historical Prices

Add to My Stocks
$55.07 $0.3 (0.55%) ZION stock closing price Feb 16, 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 $55.07 on Feb 16, 2018 as seen from Zions stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 2,250,000 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
2018-02-12 52.07 52.51 51.29 52.06 2,571,306 20.02 3.78
2018-02-09 51.6 52.05 49.99 51.64 2,791,747 19.86 3.75
2018-02-08 54.02 54.33 50.7 50.71 3,213,092 19.5 3.68
2018-02-07 52.23 54.32 52.22 54.02 6,427,280 20.78 3.93
2018-02-06 50.41 52.76 49.76 52.52 3,682,539 20.2 3.82
2018-02-05 53.54 54.16 51.22 51.65 3,293,894 19.87 3.75
2018-02-02 54.77 55.61 53.98 54.15 4,529,020 20.83 3.93
2018-02-01 53.79 55 53.59 54.98 3,542,047 21.15 3.99
2018-01-31 53.96 54.86 53.87 54.03 2,244,164 20.78 3.93
2018-01-30 53.71 54.59 53.71 53.93 2,444,743 20.74 3.92
2018-01-29 54 55.02 53.85 54.19 2,841,695 20.84 3.94
2018-01-26 53.37 54.07 52.96 54.02 1,676,676 20.31 4.06
2018-01-25 53.87 53.95 52.75 53.02 1,964,711 19.93 3.99
2018-01-24 54.37 54.49 53.06 53.74 2,254,319 20.2 4.04
2018-01-23 53.97 54.88 53.15 54.17 2,941,449 20.37 4.08
2018-01-22 53.77 54.22 53.31 54.16 2,546,884 20.36 4.07
2018-01-19 52.63 53.75 52.63 53.73 2,438,860 20.2 4.04
2018-01-18 53.37 53.55 52.69 52.86 1,393,527 19.87 3.98
2018-01-17 53.15 53.54 52.33 53.32 1,351,062 20.05 4.01
2018-01-16 53.66 53.87 52.51 52.9 1,512,115 19.89 3.98
2018-01-10 51.85 53.07 51.84 52.35 2,790,462 19.68 3.94
2018-01-09 50.87 52.14 50.65 51.81 1,888,076 19.48 3.9
2018-01-08 50.87 51 50.48 50.62 1,697,653 19.03 3.81
2018-01-05 51.11 51.2 50.47 50.87 1,212,154 19.12 3.83
2018-01-04 51.02 51.63 50.55 50.85 3,309,159 19.12 3.83
2018-01-03 50.69 50.85 50.28 50.64 1,575,669 19.04 3.81
2018-01-02 52.17 52.17 50.16 50.7 2,387,116 19.06 3.81
2017-12-29 51.28 51.55 50.81 50.83 1,261,916 19.11 3.82
2017-12-28 50.92 51.37 50.53 51.34 976,354 19.3 3.86
2017-12-27 50.78 50.89 50.46 50.71 694,575 19.06 3.81
2017-12-26 51.25 51.97 50.66 50.86 808,225 19.12 3.83
2017-12-22 51.5 51.59 50.91 51.33 879,869 19.3 3.86
2017-12-21 51.12 51.63 50.9 51.46 1,607,192 19.35 3.87
2017-12-20 51.43 51.52 50.21 50.73 1,701,164 19.07 3.82
2017-12-19 51.18 51.34 50.74 50.89 1,176,672 19.13 3.83
2017-12-18 50.5 51.23 50.5 50.98 2,616,497 19.17 3.84
2017-12-14 49.91 50.25 49.13 49.22 2,788,860 18.5 3.7
2017-12-13 50.61 50.82 49.55 49.76 2,193,554 18.71 3.74
2017-12-12 50.03 50.6 49.88 50.46 2,430,048 18.97 3.8
2017-12-11 50.9 51.06 49.8 49.94 1,856,970 18.77 3.76
2017-12-08 50.88 51.03 50.41 50.93 1,653,430 19.15 3.83
2017-12-07 49.91 50.86 49.6 50.47 2,404,962 18.97 3.8
2017-12-06 50.45 50.71 49.86 49.92 3,233,770 18.77 3.76
2017-12-05 52.02 52.2 50.77 50.88 2,436,845 19.13 3.83
2017-12-04 51.04 52.16 50.51 51.74 3,789,736 19.45 3.89
2017-12-01 49.52 50.34 48.28 50.08 4,038,769 18.83 3.77
2017-11-30 49.93 50.51 49.4 49.55 3,451,665 18.63 3.73
2017-11-29 48.56 49.95 48.5 49.49 3,982,466 18.61 3.72
2017-11-28 46.62 48.14 46.53 48.09 3,198,147 18.08 3.62
2017-11-27 46.25 46.69 46.07 46.42 1,717,521 17.45 3.49
2017-11-24 46.65 46.84 46.31 46.35 688,600 17.43 3.49
2017-11-23 0 0 0 46.35 0 - -
2017-11-22 47.05 47.05 46.35 46.35 1,204,246 17.43 3.49
2017-11-21 47.34 47.34 46.71 46.89 1,619,392 17.63 3.53
2017-11-20 46.46 47.16 46.21 47.1 2,387,128 17.71 3.54
2017-11-17 45.91 46.46 45.63 46.3 1,290,938 17.41 3.48
2017-11-16 46.72 46.99 46.06 46.11 2,136,337 17.34 3.47
2017-11-15 45.99 46.95 45.64 46.5 2,180,737 17.48 3.5
2017-11-14 45.12 47.09 45.1 46.49 4,487,173 17.48 3.5
2017-11-13 43.65 45.53 43.5 45.43 3,651,303 17.08 3.42
2017-11-10 44.1 44.42 43.83 43.93 2,049,035 16.52 3.3
2017-11-09 44.21 44.68 43.67 43.97 2,076,136 16.53 3.31
2017-11-08 44.72 44.92 44.16 44.54 2,940,683 16.74 3.35
2017-11-07 46.44 46.54 44.79 44.88 2,413,115 16.87 3.38
2017-11-06 46.75 46.84 46.09 46.45 1,505,004 17.46 3.49
2017-11-03 46.77 47.13 46.37 46.81 1,249,319 17.6 3.52
2017-11-02 46.17 46.92 45.99 46.85 1,495,963 17.61 3.52
2017-11-01 46.71 47.06 46.16 46.22 1,400,055 17.38 3.48
2017-10-31 46.68 47.07 46.44 46.46 1,446,143 17.47 3.5
2017-10-30 46.82 47.33 46.55 46.8 2,139,379 17.59 3.52
2017-10-27 46.82 47.3 46.7 47.11 2,395,516 17.71 3.54
2017-10-26 46.2 46.98 46.03 46.93 2,528,499 17.64 3.53
2017-10-25 46.4 46.88 45.52 45.99 3,037,776 17.29 3.46
2017-10-24 45.25 47.15 45.06 46.35 3,804,748 17.43 3.49
2017-10-23 46.84 47 46.24 46.39 2,156,925 18.48 3.6
2017-10-20 46.77 46.98 46.55 46.76 2,134,380 18.63 3.63
2017-10-19 45.7 46.24 45.28 46.05 2,174,285 18.35 3.57
2017-10-18 46.23 46.43 45.79 46.17 2,649,169 18.39 3.58
2017-10-17 46.91 46.97 45.96 45.99 1,324,608 18.32 3.57
2017-10-16 46.5 46.91 46.47 46.79 1,063,366 18.64 3.63
2017-10-13 46.45 46.89 46.15 46.6 1,204,690 18.57 3.61
2017-10-12 47.5 47.62 46.68 46.72 1,623,241 18.61 3.62
2017-10-11 47.6 47.65 47.09 47.28 1,507,335 18.84 3.67
2017-10-10 47.34 47.75 47.19 47.71 1,455,565 19.01 3.7
2017-10-09 47.97 47.97 47.32 47.34 1,281,137 18.86 3.67
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 Price55.07Feb 16,2018
Min Stock Price19.9Feb 11,2016
Avg Stock Price32.34

Zions Historical PE ratio: Past 5 years

Max PE Ratio28.51Jul 22,2015
Min PE Ratio13.34Oct 22,2013
Avg PE Ratio20.2

Zions Historical PS ratio: Past 5 years

Max PS Ratio4.07Jan 22,2018
Min PS Ratio1.75Apr 17,2013
Avg PS Ratio2.63

ZION Industry Peers

Company Price Change (%)
First Republic Bank (FRC)95.520.47 (0.49%)
Svb Financial (SIVB)248.810.06 (0.02%)
Keycorp (KEY)21.020.07 (0.33%)
Glacier Bancorp (GBCI)40.390.58 (1.46%)
National Bank (NBHC)34.270.56 (1.66%)
Bb&t Corp (BBT)54.960.13 (0.24%)
Cobiz Financial (COBZ)19.770.27 (1.38%)

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 $54.61, and a closing price of $55.07 on Feb 16, 2018. The company's P/S ratio was at a high of 4.07 on Jan 22, 2018 according to our Zions stock history data.