Zions Bancorporation Nati... (ZIONO)
25.04
0.03 (0.12%)
At close: Dec 16, 2024, 9:00 PM
ZIONO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 25.08 | 25.09 | 24.70 | 25.04 | 0.03 | 0.12% | 16,465 |
| Dec 13, 2024 | 25.04 | 25.04 | 24.98 | 25.01 | 0.03 | 0.12% | 14,937 |
| Dec 12, 2024 | 25.02 | 25.02 | 24.97 | 24.98 | -0.03 | -0.12% | 4,514 |
| Dec 11, 2024 | 25.00 | 25.03 | 24.98 | 25.01 | 0.01 | 0.04% | 17,800 |
| Dec 10, 2024 | 24.98 | 25.03 | 24.98 | 25.00 | 0.02 | 0.08% | 6,330 |
| Dec 9, 2024 | 25.01 | 25.02 | 24.97 | 24.98 | -0.03 | -0.12% | 16,800 |
| Dec 6, 2024 | 25.02 | 25.02 | 24.97 | 25.01 | -0.01 | -0.04% | 21,000 |
| Dec 5, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | -0.01 | -0.04% | 15,432 |
| Dec 4, 2024 | 25.04 | 25.04 | 25.00 | 25.03 | 0.03 | 0.12% | 26,527 |
| Dec 3, 2024 | 25.05 | 25.05 | 25.00 | 25.00 | -0.11 | -0.44% | 19,435 |
| Dec 2, 2024 | 25.01 | 25.11 | 25.01 | 25.11 | -0.01 | -0.04% | 21,346 |
| Nov 29, 2024 | 24.97 | 25.20 | 24.94 | 25.12 | -0.42 | -1.64% | 61,000 |
| Nov 27, 2024 | 25.54 | 25.54 | 25.51 | 25.54 | 0.01 | 0.04% | 22,540 |
| Nov 26, 2024 | 25.50 | 25.54 | 25.49 | 25.53 | 0.04 | 0.16% | 40,700 |
| Nov 25, 2024 | 25.51 | 25.53 | 25.49 | 25.49 | -0.02 | -0.08% | 41,000 |
| Nov 22, 2024 | 25.53 | 25.53 | 25.50 | 25.51 | 0.01 | 0.04% | 7,900 |
| Nov 21, 2024 | 25.48 | 25.55 | 25.46 | 25.50 | -0.01 | -0.04% | 36,504 |
| Nov 20, 2024 | 25.53 | 25.53 | 25.48 | 25.51 | -0.05 | -0.20% | 11,109 |
| Nov 19, 2024 | 25.58 | 25.59 | 25.52 | 25.56 | -0.02 | -0.08% | 23,949 |
| Nov 18, 2024 | 25.63 | 25.64 | 25.55 | 25.58 | -0.08 | -0.31% | 24,336 |
| Nov 15, 2024 | 25.73 | 25.80 | 25.60 | 25.66 | -1.06 | -3.97% | 71,602 |
| Nov 14, 2024 | 26.83 | 26.89 | 26.55 | 26.72 | -0.19 | -0.71% | 7,600 |
| Nov 13, 2024 | 27.10 | 27.10 | 26.75 | 26.91 | -0.23 | -0.85% | 2,900 |
| Nov 12, 2024 | 26.99 | 27.14 | 26.93 | 27.14 | 0.17 | 0.63% | 1,227 |
| Nov 11, 2024 | 26.89 | 27.00 | 26.89 | 26.97 | -0.20 | -0.74% | 3,200 |
| Nov 8, 2024 | 26.91 | 27.43 | 26.89 | 27.17 | 0.28 | 1.04% | 28,100 |
| Nov 7, 2024 | 26.89 | 26.98 | 26.72 | 26.89 | 0.09 | 0.34% | 11,500 |
| Nov 6, 2024 | 26.90 | 26.90 | 26.43 | 26.80 | -0.16 | -0.59% | 12,200 |
| Nov 5, 2024 | 26.67 | 26.96 | 26.67 | 26.96 | 0.29 | 1.09% | 3,519 |
| Nov 4, 2024 | 26.59 | 26.79 | 26.53 | 26.67 | 0.10 | 0.38% | 3,023 |
| Nov 1, 2024 | 26.84 | 26.84 | 26.57 | 26.57 | -0.32 | -1.19% | 12,200 |
| Oct 31, 2024 | 26.65 | 27.19 | 26.48 | 26.89 | 0.47 | 1.78% | 64,400 |
| Oct 30, 2024 | 26.10 | 26.67 | 26.06 | 26.42 | 0.39 | 1.50% | 12,331 |
| Oct 29, 2024 | 26.18 | 26.40 | 26.03 | 26.03 | -0.20 | -0.76% | 15,903 |
| Oct 28, 2024 | 26.49 | 26.49 | 26.03 | 26.23 | -0.02 | -0.08% | 4,200 |
| Oct 25, 2024 | 26.46 | 26.46 | 26.01 | 26.25 | -0.12 | -0.46% | 7,703 |
| Oct 24, 2024 | 26.55 | 26.55 | 26.37 | 26.37 | -0.18 | -0.68% | 2,100 |
| Oct 23, 2024 | 26.52 | 26.55 | 26.47 | 26.55 | 0.17 | 0.64% | 1,921 |
| Oct 22, 2024 | 26.35 | 26.55 | 26.35 | 26.38 | -0.19 | -0.72% | 8,840 |
| Oct 21, 2024 | 26.72 | 26.82 | 26.49 | 26.57 | -0.20 | -0.75% | 5,900 |
| Oct 18, 2024 | 27.01 | 27.01 | 26.77 | 26.77 | -0.08 | -0.30% | 700 |
| Oct 17, 2024 | 26.85 | 26.97 | 26.72 | 26.85 | -0.05 | -0.19% | 3,900 |
| Oct 16, 2024 | 26.88 | 26.96 | 26.71 | 26.90 | 0.07 | 0.26% | 12,100 |
| Oct 15, 2024 | 26.83 | 26.86 | 26.78 | 26.83 | 0.11 | 0.41% | 3,700 |
| Oct 14, 2024 | 26.72 | 26.72 | 26.64 | 26.72 | 0.06 | 0.23% | 3,100 |
| Oct 11, 2024 | 26.58 | 26.66 | 26.50 | 26.66 | 0.06 | 0.23% | 11,220 |
| Oct 10, 2024 | 26.60 | 26.60 | 26.55 | 26.60 | 0.04 | 0.15% | 5,400 |
| Oct 9, 2024 | 26.66 | 26.66 | 26.47 | 26.56 | -0.07 | -0.26% | 6,533 |
| Oct 8, 2024 | 26.51 | 26.73 | 26.51 | 26.63 | 0.06 | 0.23% | 7,200 |
| Oct 7, 2024 | 26.52 | 26.73 | 26.48 | 26.57 | -0.08 | -0.30% | 13,318 |