Zions Bancorporation Nati... (ZIONP)
23.62
0.24 (1.03%)
At close: Jan 28, 2025, 12:40 PM
ZIONP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,741 |
| Jan 13, 2025 | 23.75 | 24.00 | 23.60 | 23.70 | -0.10 | -0.42% | 7,323 |
| Jan 10, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | -0.20 | -0.83% | 1,742 |
| Jan 8, 2025 | 23.88 | 24.00 | 23.88 | 24.00 | 0.14 | 0.59% | 2,415 |
| Jan 7, 2025 | 23.75 | 24.00 | 23.75 | 23.86 | 0.06 | 0.25% | 10,879 |
| Jan 6, 2025 | 23.76 | 23.91 | 23.76 | 23.80 | -0.21 | -0.87% | 6,052 |
| Jan 3, 2025 | 24.01 | 24.01 | 23.86 | 24.01 | 0.20 | 0.84% | 1,372 |
| Jan 2, 2025 | 23.95 | 23.95 | 23.71 | 23.81 | -0.18 | -0.75% | 4,361 |
| Dec 31, 2024 | 23.79 | 23.99 | 23.72 | 23.99 | 0.32 | 1.35% | 6,331 |
| Dec 30, 2024 | 23.99 | 23.99 | 23.67 | 23.67 | -0.37 | -1.54% | 2,415 |
| Dec 27, 2024 | 23.93 | 24.15 | 23.82 | 24.04 | 0.06 | 0.25% | 7,858 |
| Dec 26, 2024 | 23.89 | 23.98 | 23.60 | 23.98 | 0.18 | 0.76% | 1,844 |
| Dec 24, 2024 | 23.57 | 24.03 | 23.35 | 23.80 | 0.25 | 1.06% | 12,525 |
| Dec 23, 2024 | 23.69 | 23.69 | 23.32 | 23.55 | -0.04 | -0.17% | 5,123 |
| Dec 20, 2024 | 23.42 | 23.61 | 23.41 | 23.59 | 0.14 | 0.60% | 4,469 |
| Dec 19, 2024 | 23.86 | 24.15 | 23.42 | 23.45 | -0.43 | -1.80% | 9,689 |
| Dec 18, 2024 | 24.05 | 24.10 | 23.55 | 23.88 | -0.20 | -0.83% | 11,065 |
| Dec 17, 2024 | 23.45 | 24.19 | 23.43 | 24.08 | 0.78 | 3.35% | 22,890 |
| Dec 16, 2024 | 23.56 | 23.60 | 23.30 | 23.30 | -0.06 | -0.26% | 8,186 |
| Dec 13, 2024 | 23.23 | 23.39 | 23.23 | 23.36 | 0.01 | 0.04% | 4,524 |
| Dec 12, 2024 | 23.41 | 23.41 | 23.35 | 23.35 | 0.03 | 0.13% | 848 |
| Dec 11, 2024 | 23.28 | 23.50 | 23.28 | 23.32 | 0.04 | 0.17% | 2,651 |
| Dec 10, 2024 | 23.22 | 23.40 | 23.22 | 23.28 | 0.03 | 0.13% | 3,235 |
| Dec 9, 2024 | 23.47 | 23.59 | 23.21 | 23.25 | -0.15 | -0.64% | 6,766 |
| Dec 6, 2024 | 23.24 | 23.59 | 23.24 | 23.40 | 0.16 | 0.69% | 8,305 |
| Dec 5, 2024 | 23.42 | 23.42 | 23.24 | 23.24 | 0.01 | 0.04% | 4,413 |
| Dec 4, 2024 | 23.42 | 23.42 | 23.23 | 23.23 | -0.14 | -0.60% | 2,492 |
| Dec 3, 2024 | 23.50 | 23.50 | 23.36 | 23.37 | -0.09 | -0.38% | 5,381 |
| Dec 2, 2024 | 23.40 | 23.60 | 23.23 | 23.46 | 0.24 | 1.03% | 4,723 |
| Nov 29, 2024 | 23.58 | 23.60 | 23.08 | 23.22 | -0.38 | -1.61% | 14,067 |
| Nov 27, 2024 | 23.60 | 23.60 | 23.54 | 23.60 | 0.00 | 0.00% | 8,356 |
| Nov 26, 2024 | 23.58 | 23.60 | 23.42 | 23.60 | 0.00 | 0.00% | 6,520 |
| Nov 25, 2024 | 23.60 | 23.60 | 23.50 | 23.60 | 0.01 | 0.04% | 12,848 |
| Nov 22, 2024 | 23.60 | 23.60 | 23.50 | 23.59 | 0.09 | 0.38% | 2,448 |
| Nov 21, 2024 | 23.31 | 23.50 | 23.31 | 23.50 | 0.00 | 0.00% | 4,882 |
| Nov 20, 2024 | 23.50 | 23.50 | 23.30 | 23.50 | 0.11 | 0.47% | 7,464 |
| Nov 19, 2024 | 23.40 | 23.40 | 23.20 | 23.39 | -0.02 | -0.09% | 2,733 |
| Nov 18, 2024 | 23.42 | 23.43 | 23.41 | 23.41 | 0.14 | 0.60% | 1,625 |
| Nov 15, 2024 | 23.25 | 23.48 | 23.23 | 23.27 | -0.10 | -0.43% | 2,726 |
| Nov 14, 2024 | 23.38 | 23.38 | 23.29 | 23.37 | -0.23 | -0.97% | 3,769 |
| Nov 13, 2024 | 23.45 | 23.99 | 23.45 | 23.60 | 0.25 | 1.07% | 5,914 |
| Nov 12, 2024 | 23.27 | 23.38 | 23.27 | 23.35 | 0.13 | 0.56% | 4,253 |