Zions Stock Price History (NASDAQ:ZION)

Add to My Stocks
$41.18 $0.69 (1.7%) ZION stock closing price Apr 26, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Zions price to earnings ratio data. The Zions stock price history chart shows that the stock price was at a high of 86.25 on 26 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2640.5041.6440.4641.18384957818.553.30
2017-04-2540.9141.6240.4540.49695064820.353.33
2017-04-2442.0942.4241.5741.96447297321.093.45
2017-04-2140.9541.1940.5840.85222965820.533.36
2017-04-2040.3041.2040.1741.08296619820.643.37
2017-04-1940.2940.5139.7639.98271164320.093.28
2017-04-1839.8140.2939.3539.83230071820.023.27
2017-04-1739.5140.2139.2240.18224135120.193.30
2017-04-1339.8740.5239.4339.45262781919.823.24
2017-04-1240.9841.0240.0640.19328656920.203.30
2017-04-1140.7240.9640.0740.94293163520.573.36
2017-04-1041.4641.7940.7440.93193189320.573.36
2017-04-0741.1441.7940.8741.52212454720.863.41
2017-04-0641.1041.6440.6241.50229030320.853.41
2017-04-0542.0442.4040.9841.05255421320.633.37
2017-04-0441.5041.9041.3741.66208052720.943.42
2017-04-0342.0042.2641.0741.77253960120.993.43
2017-03-3142.1042.5941.8342.00257523121.113.45
2017-03-3041.4642.5941.2842.38321222721.303.48
2017-03-2941.6641.6640.9341.32205587620.763.39
2017-03-2840.5341.6040.3141.30239238820.753.39
2017-03-2739.8040.9039.0940.78323752420.493.35
2017-03-2441.0441.2340.4140.91282494520.563.36
2017-03-2340.7341.5940.3140.89295377620.553.36
2017-03-2240.5841.1339.5640.73315159320.473.35
2017-03-2143.4743.5240.7440.84485542620.523.35
2017-03-2043.6543.7543.1843.19232197021.703.55
2017-03-1744.4144.5743.5443.76424004821.993.59
2017-03-1644.3744.6244.0944.36180272722.293.64
2017-03-1544.7145.0943.9944.07289389122.153.62
2017-03-1444.7144.7243.6844.49248819022.363.65
2017-03-1344.8845.3544.6545.03163199622.633.70
2017-03-1045.5645.5644.2944.91243223622.573.69
2017-03-0945.3545.7645.0345.28196322722.753.72
2017-03-0845.8446.3045.1645.26315436522.743.72
2017-03-0745.4045.6844.9745.28173872222.753.72
2017-03-0645.0345.4344.6945.33170612022.783.72
2017-03-0344.9545.5744.7545.36268585622.793.73
2017-03-0246.6746.6944.9644.96292591322.593.69
2017-03-0148.3348.3345.9546.53332066223.383.82
2017-02-2844.9345.1644.7044.90248599422.563.69
2017-02-2744.6545.2444.5145.11229890322.673.71
2017-02-2444.1844.5544.0044.55360529322.393.66
2017-02-2344.8444.9744.3944.82196039922.523.68
2017-02-2244.5545.1344.4844.74227617622.483.68
2017-02-2144.8545.2144.4744.89172646022.563.69
2017-02-200.000.000.0044.650N/AN/A
2017-02-1744.4844.7844.1344.65118530322.443.67
2017-02-1645.1245.3444.4844.90197735622.563.69
2017-02-1545.3345.5245.0545.30269084422.763.72
2017-02-1444.0345.2143.8345.08245646022.653.70
2017-02-1343.8744.6043.7544.08219754422.153.62
2017-02-1043.4343.6743.1043.57245872321.893.58
2017-02-0942.4743.2142.2543.15201113421.683.54
2017-02-0842.5242.5741.8142.17174812621.193.46
2017-02-0743.0543.2642.6842.82174148221.523.52
2017-02-0642.9043.5242.5542.97141025921.593.53
2017-02-0342.4943.3842.1343.31335062321.763.56
2017-02-0241.8842.3441.5841.77282750420.993.43
2017-02-0142.6943.3042.3642.46250166921.343.49
2017-01-3142.1842.8441.8242.19254208621.203.47
2017-01-3042.8343.0441.7142.26351819721.243.47
2017-01-2743.3443.3742.7643.12197210521.673.54
2017-01-2643.3943.9143.0743.47271187421.843.57
2017-01-2543.0343.6642.9343.28258458921.753.56
2017-01-2442.4242.9441.3642.56406476821.393.50
2017-01-2342.2142.6141.9542.31262829723.253.55
2017-01-2042.4942.9042.2042.46237098123.333.56
2017-01-1942.5942.9542.0442.31177852623.253.55
2017-01-1842.1542.5241.4242.48214237423.343.56
2017-01-1743.2543.2741.6541.77288975922.953.50
2017-01-160.000.000.0043.850N/AN/A
2017-01-1343.2944.3243.0343.85273252824.093.68
2017-01-1243.6543.8942.4442.97275824923.613.60
2017-01-1143.6743.9243.1443.92210274324.133.68
2017-01-1043.1243.7942.8743.56183956623.933.65
2017-01-0943.1243.2942.3242.90210502423.573.60
2017-01-0643.3043.7343.1143.37214911923.833.64
2017-01-0543.9244.2742.6643.09210603623.683.61
2017-01-0443.4543.9143.3543.80190750824.073.67
2017-01-0343.7444.3342.7243.18289630123.733.62
2017-01-020.000.000.0043.040N/AN/A
2016-12-3043.0743.3142.6943.04193893023.653.61
2016-12-2943.2743.6442.6342.79155161523.513.59
2016-12-2844.0344.0343.1843.28105517623.783.63
2016-12-2744.1044.1543.6743.93109633224.143.68
2016-12-260.000.000.0043.860N/AN/A
2016-12-2343.7843.9443.5943.86124344924.103.68
2016-12-2243.6243.9543.2143.74155595524.033.67
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 46.53 Mar 01,2017
Min Stock Price 17.61 Jun 04,2012
Avg Stock Price 28.14

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 20.59

Zions Historical PS ratio: Past 5 years

Max PS Ratio 3.82 Mar 01,2017
Min PS Ratio 1.22 Jun 04,2012
Avg PS Ratio 2.3

ZION Industry Peers

Company Price Change (%)
First Republic Bank (FRC)93.620.45 (0.48%)
Svb Financial (SIVB)192.492.3 (1.21%)
People's Utah Bancorp (PUB)27.550.2 (0.72%)
Wells Fargo (WFC)54.540.02 (0.04%)
Jp Morgan Chase (JPM)88.430.17 (0.19%)
Keycorp (KEY)18.680.06 (0.32%)
Glacier Bancorp (GBCI)35.370.5 (1.43%)

We provide Zions historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Zions stock analysis. The price movement is easily depicted in the Zions stock price history chart. The daily volume changes indicate the investor interest in the stock.   ZION closed at 41.18 and traded with a volume of 3849578 on the last trading day. The company's P/S ratio was at a high of 3.82 on 01 Mar, 2017 according to our Zions stock market history data. .