ZION: Zions Bancorporation National Association

As of Friday, May 8th, 2026

$ 62.50

-0.23 -0.37%

Open: 62.98
High: 63.15
Low: 62.07
Volume: 1,301,367
Previous Close on Thursday, May 7th, 2026

$ 62.73

-1.26 -1.97%

Open: 63.95
High: 64.37
Low: 62.58
Volume: 1,374,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 62.98 63.15 62.07 62.50 1,301,367 -0.23 -0.37
2026-05-07 63.95 64.37 62.58 62.73 1,374,973 -1.26 -1.97
2026-05-06 63.81 64.79 63.81 63.99 2,244,089 +0.86 +1.36
2026-05-05 62.43 63.30 62.19 63.13 1,248,614 +1.02 +1.64
2026-05-04 62.96 63.21 61.76 62.11 1,279,423 -1.15 -1.82
2026-05-01 63.38 63.91 62.41 63.26 1,328,047 -0.16 -0.25
2026-04-30 62.56 63.80 62.27 63.42 1,383,512 +0.84 +1.34
2026-04-29 63.09 63.35 62.11 62.58 1,370,583 -0.60 -0.95
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 64.79
On 2026-05-06		 61.76
On 2026-05-04		 -0.76 -1.20 64.79
On 2026-05-06		 62.07
On 2026-05-08		 -4.20 62.89
10D 64.79
On 2026-05-06		 61.14
On 2026-04-27		 1.16 1.89 64.79
On 2026-05-06		 62.07
On 2026-05-08		 -4.20 62.95
20D 64.79
On 2026-05-06		 60.22
On 2026-04-13		 1.45 2.38 64.79
On 2026-05-06		 62.07
On 2026-05-08		 -4.20 62.49
WTD 64.79
On 2026-05-06		 61.76
On 2026-05-04		 -0.76 -1.20 64.79
On 2026-05-06		 62.07
On 2026-05-08		 -4.20 62.89
MTD 64.79
On 2026-05-06		 61.76
On 2026-05-04		 -0.92 -1.45 64.79
On 2026-05-06		 62.07
On 2026-05-08		 -4.20 62.95
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

10.14 +0.21 +2.11 627,907
ZION

Zions Bancorporation National Association

62.50 -0.23 -0.37 1,301,367