Zions Bancorporation Nati... (ZIONP)
NASDAQ: ZIONP
· Real-Time Price · USD
22.76
-0.22 (-0.97%)
At close: Sep 12, 2025, 11:42 AM
ZIONP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.07 | 23.07 | 22.85 | 22.98 | 22.98 | 0.66% | 726 |
| Sep 10, 2025 | 22.96 | 22.96 | 22.78 | 22.83 | 22.83 | -0.31% | 1,365 |
| Sep 9, 2025 | 22.84 | 22.96 | 22.84 | 22.90 | 22.90 | -0.13% | 909 |
| Sep 8, 2025 | 22.93 | 22.94 | 22.90 | 22.93 | 22.93 | -0.30% | 6,733 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.39% | 2,063 |
| Sep 4, 2025 | 23.04 | 23.09 | 23.00 | 23.09 | 23.09 | 0.09% | 2,494 |
| Sep 3, 2025 | 23.26 | 23.40 | 23.07 | 23.07 | 23.07 | -0.09% | 2,286 |
| Sep 2, 2025 | 22.77 | 23.20 | 22.77 | 23.09 | 23.09 | 0.43% | 6,003 |
| Aug 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.99% | 384 |
| Aug 28, 2025 | 23.24 | 23.28 | 23.18 | 23.22 | 22.89 | -0.17% | 2,928 |
| Aug 27, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 22.94 | 0.13% | 389 |
| Aug 26, 2025 | 23.13 | 23.24 | 23.13 | 23.23 | 22.91 | -0.17% | 1,564 |
| Aug 25, 2025 | 23.26 | 23.35 | 23.12 | 23.27 | 22.95 | 0.82% | 4,933 |
| Aug 22, 2025 | 23.17 | 23.17 | 23.06 | 23.08 | 22.76 | -0.09% | 1,098 |
| Aug 21, 2025 | 23.09 | 23.10 | 22.99 | 23.10 | 22.78 | 0.39% | 1,222 |
| Aug 20, 2025 | 23.00 | 23.12 | 22.99 | 23.01 | 22.70 | -0.26% | 3,291 |
| Aug 19, 2025 | 23.01 | 23.19 | 22.98 | 23.07 | 22.75 | -0.65% | 7,246 |
| Aug 18, 2025 | 23.22 | 23.22 | 22.78 | 23.22 | 22.90 | 0.26% | 2,992 |
| Aug 15, 2025 | 22.97 | 23.16 | 22.97 | 23.16 | 22.84 | 0.26% | 1,349 |
| Aug 14, 2025 | 23.14 | 23.18 | 23.05 | 23.10 | 22.78 | -0.35% | 4,119 |