ZION: Zions Bancorporation National Association

As of Friday, May 30th, 2025

$ 47.73

-- 0 0%

Open: 47.73
High: 47.73
Low: 47.73
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 47.73

+0.80 +1.70%

Open: 47.28
High: 47.75
Low: 46.89
Volume: 1,421,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 47.28 47.75 46.89 47.73 1,421,538 +0.80 +1.70
2025-05-28 47.69 47.90 46.90 46.93 975,688 -0.78 -1.63
2025-05-27 47.28 47.71 46.50 47.71 935,411 +1.13 +2.43
2025-05-23 45.73 46.83 45.52 46.58 1,350,474 -0.38 -0.81
2025-05-22 46.43 47.38 46.33 46.96 1,635,570 +0.32 +0.69
2025-05-21 47.98 48.16 46.60 46.64 1,419,248 -1.99 -4.09
2025-05-20 49.11 49.11 48.41 48.63 789,760 -0.45 -0.92
2025-05-19 48.57 49.14 48.45 49.08 1,183,206 -0.14 -0.28
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 47.90
On 2025-05-28		 45.52
On 2025-05-23		 1.09 2.34 47.38
On 2025-05-22		 45.52
On 2025-05-23		 -3.92 47.18
10D 49.53
On 2025-05-16		 45.52
On 2025-05-23		 -1.82 -3.67 49.53
On 2025-05-16		 45.52
On 2025-05-23		 -8.10 47.85
20D 50.21
On 2025-05-13		 44.55
On 2025-05-01		 2.76 6.14 50.21
On 2025-05-13		 45.52
On 2025-05-23		 -9.34 47.50
WTD 47.90
On 2025-05-28		 46.50
On 2025-05-27		 1.15 2.47 47.90
On 2025-05-28		 46.89
On 2025-05-29		 -2.12 47.46
MTD 50.21
On 2025-05-13		 44.55
On 2025-05-01		 2.76 6.14 50.21
On 2025-05-13		 45.52
On 2025-05-23		 -9.34 47.50
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 835,283
KO

The Coca-Cola Company

71.77 +0.28 +0.39 2,474,002
PFE

Pfizer Inc.

23.38 -0.07 -0.30 5,586,586
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 2,271,355
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.65 +6.92 +0.02 137,150,303
DJTA

Dow Jones Transportation Average

14,687.63 -57.75 -0.39 28,780,033
SPX

S&P 500 Index

5,903.14 -9.03 -0.15
OEX

S&P 100 Index

2,882.48 -3.12 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.90 -31.05 -0.15
NYA

NYSE Composite Index

19,724.01 -19.84 -0.10
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,230.30 -5.27 -0.16
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,354.50 -5.84 -0.17
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.24 -8.81 -0.09
 
Recent
Ticker Last Chg %Chg Volume
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

49.96 0.00 0.00
AXTA

Axalta Coating Systems Ltd.

31.21 0.00 0.00
ZION

Zions Bancorporation National Association

47.73 0.00 0.00