ZION: Zions Bancorporation National Association

As of Thursday, May 8th, 2025

$ 46.77

+1.38 +3.04%

Open: 46.07
High: 47.04
Low: 45.85
Volume: 1,544,537
Previous Close on Wednesday, May 7th, 2025

$ 45.39

-- 0 0%

Open: 45.72
High: 46.06
Low: 45.25
Volume: 1,923,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 46.07 47.04 45.85 46.77 1,544,537 +1.38 +3.04
2025-05-07 45.72 46.06 45.25 45.39 1,923,454 0.00 0.00
2025-05-06 45.81 46.14 45.34 45.39 3,559,775 -1.11 -2.39
2025-05-05 45.92 47.21 45.78 46.50 946,640 -0.11 -0.24
2025-05-02 46.16 46.78 45.79 46.61 1,869,163 +1.26 +2.78
2025-05-01 44.94 45.86 44.55 45.35 1,944,038 +0.38 +0.85
2025-04-30 43.98 45.03 43.64 44.97 1,595,978 -0.29 -0.64
2025-04-29 44.66 45.39 44.06 45.26 1,486,920 +0.32 +0.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.21
On 2025-05-05		 45.25
On 2025-05-07		 1.42 3.13 47.21
On 2025-05-05		 45.25
On 2025-05-07		 -4.16 46.13
10D 47.21
On 2025-05-05		 43.64
On 2025-04-30		 1.52 3.36 47.21
On 2025-05-05		 45.25
On 2025-05-07		 -4.16 45.60
20D 47.21
On 2025-05-05		 39.42
On 2025-04-22		 1.04 2.27 44.80
On 2025-04-17		 39.42
On 2025-04-22		 -12.00 44.56
WTD 47.21
On 2025-05-05		 45.25
On 2025-05-07		 0.16 0.34 47.21
On 2025-05-05		 45.25
On 2025-05-07		 -4.16 46.01
MTD 47.21
On 2025-05-05		 44.55
On 2025-05-01		 1.80 4.00 47.21
On 2025-05-05		 45.25
On 2025-05-07		 -4.16 46.00
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

46.77 +1.38 +3.04 1,544,537