Zions Bancorporation, National Association (ZIONP)
NASDAQ: ZIONP · Real-Time Price · USD · Preferred Stock
22.87
-0.21 (-0.91%)
Jun 6, 2025, 4:00 PM - Market closed
ZIONP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.88 | 23.01 | 22.87 | 23.01 | 23.01 | -0.32% | 1,262 |
| Jun 5, 2025 | 23.25 | 23.25 | 23.00 | 23.08 | 23.08 | -0.52% | 5,011 |
| Jun 4, 2025 | 23.65 | 24.40 | 23.10 | 23.20 | 23.20 | -2.77% | 12,473 |
| Jun 3, 2025 | 24.05 | 24.37 | 23.66 | 23.86 | 23.86 | -0.75% | 6,501 |
| Jun 2, 2025 | 24.05 | 24.40 | 23.58 | 24.04 | 24.04 | -0.04% | 20,252 |
| May 30, 2025 | 22.94 | 24.05 | 22.81 | 24.05 | 24.05 | 2.72% | 6,603 |
| May 29, 2025 | 23.09 | 23.55 | 22.98 | 23.41 | 23.10 | 2.02% | 6,578 |
| May 28, 2025 | 23.10 | 23.10 | 22.95 | 22.95 | 22.64 | -0.17% | 3,347 |
| May 27, 2025 | 23.04 | 23.04 | 22.42 | 22.99 | 22.68 | 0.39% | 8,674 |
| May 23, 2025 | 23.03 | 23.03 | 22.80 | 22.90 | 22.60 | -0.09% | 3,670 |
| May 22, 2025 | 22.92 | 23.10 | 22.75 | 22.92 | 22.62 | - | 2,271 |
| May 21, 2025 | 23.52 | 23.53 | 22.92 | 22.92 | 22.62 | -0.95% | 4,193 |
| May 20, 2025 | 23.32 | 23.43 | 22.90 | 23.14 | 22.83 | -0.79% | 3,670 |
| May 19, 2025 | 23.18 | 23.32 | 23.18 | 23.32 | 23.01 | -0.58% | 613 |
| May 16, 2025 | 23.14 | 23.48 | 22.94 | 23.46 | 23.15 | 1.12% | 4,516 |
| May 15, 2025 | 23.14 | 23.20 | 23.01 | 23.20 | 22.89 | 0.24% | 2,381 |
| May 14, 2025 | 22.93 | 23.26 | 22.93 | 23.15 | 22.84 | 1.27% | 10,726 |
| May 13, 2025 | 22.88 | 22.99 | 22.85 | 22.85 | 22.55 | 0.13% | 2,832 |
| May 12, 2025 | 22.74 | 22.85 | 22.73 | 22.83 | 22.52 | 0.82% | 3,173 |
| May 9, 2025 | 22.63 | 22.68 | 22.63 | 22.64 | 22.34 | 0.13% | 862 |
| May 8, 2025 | 22.62 | 22.75 | 22.25 | 22.61 | 22.31 | -0.31% | 17,269 |
| May 7, 2025 | 22.87 | 22.89 | 22.67 | 22.68 | 22.38 | -1.13% | 2,044 |
| May 6, 2025 | 22.74 | 22.94 | 22.62 | 22.94 | 22.63 | -0.04% | 1,797 |
| May 5, 2025 | 22.73 | 23.15 | 22.70 | 22.95 | 22.64 | -0.65% | 962 |
| May 2, 2025 | 23.28 | 23.28 | 22.75 | 23.10 | 22.79 | 0.52% | 3,088 |
| May 1, 2025 | 23.11 | 23.13 | 22.97 | 22.98 | 22.67 | -1.27% | 2,575 |
| Apr 30, 2025 | 23.19 | 23.50 | 23.19 | 23.28 | 22.97 | 0.98% | 5,805 |
| Apr 29, 2025 | 23.02 | 23.67 | 23.02 | 23.05 | 22.74 | 0.77% | 3,044 |
| Apr 28, 2025 | 23.08 | 23.08 | 22.67 | 22.88 | 22.57 | -1.06% | 3,062 |
| Apr 25, 2025 | 22.89 | 23.12 | 22.89 | 23.12 | 22.81 | 1.99% | 5,890 |
| Apr 24, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.37 | -1.43% | 522 |
| Apr 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 1.42% | 221 |
| Apr 22, 2025 | 23.03 | 23.03 | 22.53 | 22.68 | 22.38 | -1.52% | 4,703 |
| Apr 21, 2025 | 23.04 | 23.05 | 23.01 | 23.03 | 22.72 | 0.13% | 2,536 |
| Apr 17, 2025 | 23.04 | 23.05 | 22.75 | 23.00 | 22.69 | 0.09% | 8,980 |
| Apr 16, 2025 | 22.90 | 23.09 | 22.90 | 22.98 | 22.67 | 1.91% | 4,671 |
| Apr 15, 2025 | 23.09 | 23.09 | 22.03 | 22.55 | 22.25 | -1.89% | 3,041 |
| Apr 14, 2025 | 22.51 | 22.98 | 22.51 | 22.98 | 22.68 | 0.81% | 785 |
| Apr 11, 2025 | 22.23 | 22.90 | 22.00 | 22.80 | 22.50 | 1.50% | 24,955 |
| Apr 10, 2025 | 22.64 | 22.64 | 21.93 | 22.46 | 22.17 | -1.08% | 12,625 |
| Apr 9, 2025 | 22.28 | 22.71 | 20.62 | 22.71 | 22.41 | 0.27% | 8,352 |
| Apr 8, 2025 | 22.26 | 23.10 | 22.26 | 22.65 | 22.35 | 2.72% | 3,103 |
| Apr 7, 2025 | 22.60 | 22.60 | 21.24 | 22.05 | 21.76 | -1.85% | 6,777 |
| Apr 4, 2025 | 22.90 | 22.90 | 22.31 | 22.47 | 22.17 | -2.79% | 2,813 |
| Apr 3, 2025 | 23.12 | 23.32 | 23.01 | 23.11 | 22.80 | -0.90% | 4,920 |
| Apr 2, 2025 | 23.32 | 23.56 | 23.05 | 23.32 | 23.01 | 0.03% | 3,569 |
| Apr 1, 2025 | 23.40 | 23.40 | 23.31 | 23.31 | 23.00 | 1.51% | 973 |
| Mar 31, 2025 | 23.40 | 23.41 | 22.97 | 22.97 | 22.66 | -1.90% | 5,020 |
| Mar 28, 2025 | 23.47 | 23.53 | 23.41 | 23.41 | 23.10 | -0.38% | 5,771 |
| Mar 27, 2025 | 23.53 | 23.53 | 23.50 | 23.50 | 23.19 | -0.50% | 2,883 |