ZION: Zions Bancorporation National Association

As of Friday, August 22nd, 2025

$ 55.86

+2.36 +4.41%

Open: 53.83
High: 56.08
Low: 53.83
Volume: 1,564,444
Previous Close on Thursday, August 21st, 2025

$ 53.50

-0.28 -0.52%

Open: 53.33
High: 53.65
Low: 53.02
Volume: 1,067,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 53.83 56.08 53.83 55.86 1,564,444 +2.36 +4.41
2025-08-21 53.33 53.65 53.02 53.50 1,067,730 -0.28 -0.52
2025-08-20 53.19 53.90 52.87 53.78 1,247,587 +0.64 +1.20
2025-08-19 53.04 53.74 52.88 53.14 1,205,203 -0.13 -0.24
2025-08-18 52.51 53.29 52.36 53.27 1,055,881 +0.60 +1.14
2025-08-15 53.75 53.81 52.65 52.67 1,009,035 -1.10 -2.05
2025-08-14 52.74 53.88 52.49 53.77 1,312,517 -0.09 -0.17
2025-08-13 53.37 53.93 53.07 53.86 1,733,428 +0.70 +1.32
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 56.08
On 2025-08-22		 52.36
On 2025-08-18		 3.19 6.06 53.90
On 2025-08-20		 53.02
On 2025-08-21		 -1.63 53.91
10D 56.08
On 2025-08-22		 51.68
On 2025-08-11		 3.82 7.34 53.93
On 2025-08-13		 52.36
On 2025-08-18		 -2.91 53.48
20D 56.08
On 2025-08-22		 50.66
On 2025-08-07		 0.48 0.87 55.72
On 2025-07-29		 50.66
On 2025-08-07		 -9.08 53.24
WTD 56.08
On 2025-08-22		 52.36
On 2025-08-18		 3.19 6.06 53.90
On 2025-08-20		 53.02
On 2025-08-21		 -1.63 53.91
MTD 56.08
On 2025-08-22		 50.66
On 2025-08-07		 2.24 4.18 53.07
On 2025-08-05		 50.66
On 2025-08-07		 -4.53 52.93
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

358.13 +20.55 +6.09 17,047,345
AXTA

Axalta Coating Systems Ltd.

31.82 +1.05 +3.41 3,806,991
ZION

Zions Bancorporation National Association

55.86 +2.36 +4.41 1,564,444