Zions Bancorporation Nati... (ZIONP)
23.50
-0.12 (-0.50%)
At close: Mar 27, 2025, 3:53 PM
23.47
-0.13%
After-hours: Mar 27, 2025, 04:05 PM EDT
ZIONP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | -0.18 | -0.76% | 315 |
| Mar 25, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 0.05 | 0.21% | 2,838 |
| Mar 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 23.61 | 23.76 | 23.61 | 23.75 | 0.17 | 0.72% | 1,861 |
| Mar 20, 2025 | 23.60 | 23.69 | 23.58 | 23.58 | -0.09 | -0.38% | 2,066 |
| Mar 19, 2025 | 23.80 | 23.80 | 23.67 | 23.67 | -0.09 | -0.38% | 1,618 |
| Mar 18, 2025 | 23.84 | 23.88 | 23.75 | 23.76 | -0.02 | -0.08% | 3,133 |
| Mar 17, 2025 | 23.74 | 23.78 | 23.73 | 23.78 | 0.04 | 0.17% | 3,371 |
| Mar 14, 2025 | 23.67 | 23.79 | 23.67 | 23.74 | 0.07 | 0.30% | 2,733 |
| Mar 13, 2025 | 23.73 | 23.73 | 23.67 | 23.67 | -0.12 | -0.50% | 784 |
| Mar 12, 2025 | 23.67 | 23.79 | 23.67 | 23.79 | -0.11 | -0.46% | 1,746 |
| Mar 11, 2025 | 23.93 | 23.98 | 23.65 | 23.90 | 0.32 | 1.36% | 2,855 |
| Mar 10, 2025 | 23.58 | 23.61 | 23.58 | 23.58 | -0.05 | -0.21% | 2,602 |
| Mar 7, 2025 | 23.98 | 23.99 | 23.63 | 23.63 | -0.07 | -0.30% | 2,113 |
| Mar 6, 2025 | 23.58 | 23.81 | 23.58 | 23.70 | 0.10 | 0.42% | 1,581 |
| Mar 5, 2025 | 23.68 | 23.68 | 23.58 | 23.60 | -0.15 | -0.63% | 1,611 |
| Mar 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | -0.01 | -0.04% | 492 |
| Mar 3, 2025 | 23.75 | 24.39 | 23.75 | 23.76 | -0.17 | -0.71% | 4,953 |
| Feb 28, 2025 | 24.07 | 24.07 | 23.74 | 23.93 | -0.40 | -1.64% | 3,071 |
| Feb 27, 2025 | 24.40 | 24.40 | 24.13 | 24.33 | -0.02 | -0.08% | 1,889 |
| Feb 26, 2025 | 24.34 | 24.39 | 24.18 | 24.35 | 0.02 | 0.08% | 1,384 |
| Feb 25, 2025 | 23.95 | 24.50 | 23.95 | 24.33 | 0.38 | 1.59% | 5,873 |
| Feb 24, 2025 | 23.83 | 24.00 | 23.83 | 23.95 | 0.11 | 0.46% | 5,738 |
| Feb 21, 2025 | 24.00 | 24.00 | 23.82 | 23.84 | -0.03 | -0.13% | 2,976 |
| Feb 20, 2025 | 23.75 | 23.97 | 23.75 | 23.87 | 0.20 | 0.84% | 8,152 |
| Feb 19, 2025 | 23.65 | 23.84 | 23.65 | 23.67 | -0.18 | -0.75% | 2,866 |
| Feb 18, 2025 | 23.68 | 23.85 | 23.63 | 23.85 | -0.05 | -0.21% | 4,775 |
| Feb 14, 2025 | 23.85 | 24.00 | 23.70 | 23.90 | 0.15 | 0.63% | 4,194 |
| Feb 13, 2025 | 23.47 | 23.75 | 23.47 | 23.75 | 0.15 | 0.64% | 3,150 |
| Feb 12, 2025 | 23.68 | 23.73 | 23.44 | 23.60 | -0.12 | -0.51% | 14,049 |
| Feb 11, 2025 | 23.73 | 23.78 | 23.72 | 23.72 | -0.01 | -0.04% | 3,482 |
| Feb 10, 2025 | 23.77 | 23.78 | 23.73 | 23.73 | -0.05 | -0.21% | 1,981 |
| Feb 7, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 0.00 | 0.00% | 437 |
| Feb 6, 2025 | 23.60 | 23.78 | 23.56 | 23.78 | -0.01 | -0.04% | 1,407 |
| Feb 5, 2025 | 23.72 | 23.79 | 23.67 | 23.79 | 0.15 | 0.63% | 2,214 |
| Feb 4, 2025 | 23.55 | 23.64 | 23.55 | 23.64 | 0.09 | 0.38% | 482 |
| Feb 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | -0.15 | -0.63% | 364 |
| Jan 31, 2025 | 23.60 | 23.80 | 23.60 | 23.70 | -0.10 | -0.42% | 1,347 |
| Jan 30, 2025 | 23.54 | 23.80 | 23.54 | 23.80 | 0.15 | 0.63% | 794 |
| Jan 29, 2025 | 23.59 | 23.68 | 23.59 | 23.65 | -0.12 | -0.50% | 1,018 |
| Jan 28, 2025 | 23.67 | 23.77 | 23.42 | 23.77 | -0.01 | -0.04% | 4,238 |
| Jan 27, 2025 | 23.81 | 23.81 | 23.35 | 23.78 | -0.05 | -0.21% | 9,721 |
| Jan 24, 2025 | 23.90 | 23.95 | 23.81 | 23.83 | -0.02 | -0.08% | 2,927 |
| Jan 23, 2025 | 23.88 | 23.96 | 23.82 | 23.85 | 0.05 | 0.21% | 5,583 |
| Jan 22, 2025 | 23.96 | 23.96 | 23.80 | 23.80 | -0.10 | -0.42% | 2,519 |
| Jan 21, 2025 | 23.95 | 23.95 | 23.85 | 23.90 | 0.04 | 0.17% | 3,902 |
| Jan 17, 2025 | 23.95 | 23.96 | 23.75 | 23.86 | 0.00 | 0.00% | 7,371 |
| Jan 16, 2025 | 23.80 | 23.95 | 23.75 | 23.86 | 0.08 | 0.34% | 4,176 |
| Jan 15, 2025 | 23.80 | 23.80 | 23.78 | 23.78 | 0.05 | 0.21% | 466 |
| Jan 14, 2025 | 23.85 | 23.85 | 23.55 | 23.73 | 0.03 | 0.13% | 1,242 |