Zions Bancorporation N.A.... (ZIONL)
NASDAQ: ZIONL
· Real-Time Price · USD
25.00
-0.01 (-0.04%)
At close: Dec 16, 2024, 10:00 PM
ZIONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 25.10 | 25.10 | 24.97 | 25.00 | 25.00 | -0.04% | 2,718 |
| Dec 13, 2024 | 25.01 | 25.01 | 24.99 | 25.01 | 25.01 | 0.08% | 11,934 |
| Dec 12, 2024 | 24.98 | 25.00 | 24.98 | 24.99 | 24.99 | 0.00% | 11,909 |
| Dec 11, 2024 | 25.02 | 25.02 | 24.97 | 24.99 | 24.99 | -0.04% | 109,934 |
| Dec 10, 2024 | 25.04 | 25.05 | 25.00 | 25.00 | 25.00 | -0.08% | 107,304 |
| Dec 9, 2024 | 25.00 | 25.03 | 25.00 | 25.02 | 25.02 | 0.08% | 11,200 |
| Dec 6, 2024 | 25.01 | 25.05 | 25.00 | 25.00 | 25.00 | -0.16% | 16,228 |
| Dec 5, 2024 | 25.02 | 25.04 | 25.01 | 25.04 | 25.04 | 0.08% | 7,108 |
| Dec 4, 2024 | 25.00 | 25.05 | 25.00 | 25.02 | 25.02 | 0.08% | 9,317 |
| Dec 3, 2024 | 25.05 | 25.07 | 25.00 | 25.00 | 25.00 | -0.20% | 22,846 |
| Dec 2, 2024 | 25.03 | 25.10 | 25.03 | 25.05 | 25.05 | 0.12% | 10,429 |
| Nov 29, 2024 | 25.19 | 25.19 | 24.98 | 25.02 | 25.02 | -1.96% | 49,100 |
| Nov 27, 2024 | 25.51 | 25.52 | 25.51 | 25.52 | 24.95 | 0.08% | 7,200 |
| Nov 26, 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 24.93 | 0.08% | 18,545 |
| Nov 25, 2024 | 25.50 | 25.53 | 25.46 | 25.48 | 24.91 | -0.04% | 15,000 |
| Nov 22, 2024 | 25.47 | 25.49 | 25.46 | 25.49 | 24.92 | 0.16% | 9,700 |
| Nov 21, 2024 | 25.46 | 25.47 | 25.45 | 25.45 | 24.88 | -0.08% | 6,800 |
| Nov 20, 2024 | 25.45 | 25.49 | 25.45 | 25.47 | 24.89 | -0.08% | 8,713 |
| Nov 19, 2024 | 25.48 | 25.49 | 25.44 | 25.49 | 24.92 | 0.04% | 58,500 |
| Nov 18, 2024 | 25.48 | 25.52 | 25.48 | 25.48 | 24.91 | -0.16% | 15,500 |