Zions Bancorporation Nati... (ZIONP)
NASDAQ: ZIONP
· Real-Time Price · USD
22.77
-0.12 (-0.54%)
At close: Aug 29, 2025, 3:59 PM
22.51
-1.14%
Pre-market: Sep 02, 2025, 08:00 AM EDT
ZIONP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 22.91 | 23.18 | 22.86 | 23.18 | 22.86 | 1.18% | 8,656 |
| Aug 12, 2025 | 22.93 | 23.00 | 22.91 | 22.91 | 22.59 | -0.61% | 1,515 |
| Aug 11, 2025 | 22.93 | 23.05 | 22.93 | 23.05 | 22.73 | -0.13% | 328 |
| Aug 8, 2025 | 23.05 | 23.12 | 23.03 | 23.08 | 22.76 | -0.17% | 1,579 |
| Aug 7, 2025 | 22.95 | 23.13 | 22.90 | 23.12 | 22.80 | -0.04% | 3,876 |
| Aug 6, 2025 | 22.86 | 23.13 | 22.86 | 23.13 | 22.80 | -0.77% | 716 |
| Aug 5, 2025 | 23.13 | 23.31 | 22.81 | 23.31 | 22.99 | 2.24% | 8,542 |
| Aug 4, 2025 | 23.25 | 23.25 | 22.80 | 22.80 | 22.48 | -1.51% | 6,416 |