Zions Bancorporation, National Association (ZIONP)
NASDAQ: ZIONP · Real-Time Price · USD · Preferred Stock
22.93
-0.07 (-0.30%)
Sep 8, 2025, 10:53 AM - Market open
ZIONP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.37% | 2,063 |
| Sep 4, 2025 | 23.05 | 23.09 | 23.00 | 23.09 | 23.09 | 0.07% | 2,494 |
| Sep 3, 2025 | 23.26 | 23.40 | 23.07 | 23.07 | 23.07 | -0.07% | 2,139 |
| Sep 2, 2025 | 22.77 | 23.20 | 22.77 | 23.09 | 23.09 | 0.42% | 6,003 |
| Aug 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.97% | 384 |
| Aug 28, 2025 | 23.24 | 23.28 | 23.18 | 23.22 | 22.89 | -0.18% | 2,928 |
| Aug 27, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 22.94 | 0.12% | 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 | 0.37% | 1,222 |
| Aug 20, 2025 | 23.00 | 23.12 | 22.99 | 23.02 | 22.70 | -0.24% | 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 | -0.60% | 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 | -0.18% | 1,579 |
| Aug 7, 2025 | 22.95 | 23.13 | 22.90 | 23.12 | 22.80 | -0.02% | 3,876 |
| Aug 6, 2025 | 22.86 | 23.13 | 22.86 | 23.13 | 22.80 | -0.79% | 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 |
| Aug 1, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.83 | 0.46% | 192 |
| Jul 30, 2025 | 23.04 | 23.05 | 22.90 | 23.05 | 22.73 | 0.67% | 1,471 |
| Jul 29, 2025 | 23.20 | 23.26 | 22.89 | 22.89 | 22.57 | -0.69% | 1,008 |
| Jul 28, 2025 | 23.17 | 23.17 | 22.89 | 23.05 | 22.73 | -0.38% | 1,228 |
| Jul 25, 2025 | 23.31 | 23.31 | 23.14 | 23.14 | 22.82 | -0.43% | 1,389 |
| Jul 24, 2025 | 23.27 | 23.27 | 23.24 | 23.24 | 22.92 | 0.36% | 216 |
| Jul 23, 2025 | 23.24 | 23.24 | 23.15 | 23.16 | 22.84 | -0.03% | 1,738 |
| Jul 22, 2025 | 23.15 | 23.21 | 23.03 | 23.17 | 22.84 | 0.28% | 2,279 |
| Jul 21, 2025 | 23.25 | 23.33 | 23.10 | 23.10 | 22.78 | -0.39% | 2,706 |
| Jul 18, 2025 | 23.10 | 23.43 | 23.10 | 23.19 | 22.87 | 0.83% | 1,504 |
| Jul 17, 2025 | 22.99 | 23.00 | 22.84 | 23.00 | 22.68 | 0.83% | 3,671 |
| Jul 16, 2025 | 23.11 | 23.11 | 22.81 | 22.81 | 22.49 | -2.63% | 5,374 |
| Jul 15, 2025 | 23.37 | 23.43 | 23.37 | 23.43 | 23.10 | 0.20% | 2,673 |
| Jul 11, 2025 | 23.60 | 23.60 | 22.81 | 23.38 | 23.06 | -0.21% | 10,167 |
| Jul 10, 2025 | 22.73 | 24.35 | 22.68 | 23.43 | 23.10 | 3.67% | 29,883 |
| Jul 9, 2025 | 22.51 | 22.60 | 22.50 | 22.60 | 22.29 | -0.11% | 2,146 |
| Jul 8, 2025 | 22.63 | 22.83 | 22.51 | 22.63 | 22.31 | -0.55% | 5,132 |
| Jul 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.43 | -0.09% | 1,188 |
| Jul 3, 2025 | 22.64 | 22.77 | 22.64 | 22.77 | 22.45 | 1.24% | 800 |
| Jul 2, 2025 | 22.45 | 22.54 | 22.45 | 22.49 | 22.18 | 0.31% | 1,700 |
| Jul 1, 2025 | 22.38 | 22.56 | 22.32 | 22.42 | 22.11 | 0.27% | 5,280 |
| Jun 30, 2025 | 22.16 | 22.36 | 22.16 | 22.36 | 22.05 | 0.49% | 3,079 |
| Jun 27, 2025 | 22.18 | 22.35 | 22.15 | 22.25 | 21.94 | - | 1,673 |
| Jun 26, 2025 | 22.30 | 22.31 | 22.25 | 22.25 | 21.94 | 0.68% | 3,815 |
| Jun 25, 2025 | 22.28 | 22.32 | 22.08 | 22.10 | 21.79 | -0.45% | 11,775 |
| Jun 24, 2025 | 22.34 | 22.34 | 22.20 | 22.20 | 21.89 | -0.60% | 2,111 |