Skip to main content
Zions Bancorporation, National Association (ZIONP)
NASDAQ: ZIONP · Real-Time Price · USD · Preferred Stock
23.18
-0.02 (-0.09%)
At close: May 16, 2025, 4:00 PM
23.46
+0.28 (1.21%)
After-hours: May 16, 2025, 4:05 PM EDT

ZIONP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202523.1423.4822.9423.4623.461.12%4,516
May 15, 202523.1423.2023.0123.2023.200.24%2,381
May 14, 202522.9323.2622.9323.1523.151.27%10,726
May 13, 202522.8822.9922.8522.8522.850.13%2,832
May 12, 202522.7422.8522.7322.8322.830.82%3,173
May 9, 202522.6322.6822.6322.6422.640.13%862
May 8, 202522.6222.7522.2522.6122.61-0.31%17,269
May 7, 202522.8722.8922.6722.6822.68-1.13%2,044
May 6, 202522.7422.9422.6222.9422.94-0.04%1,797
May 5, 202522.7323.1522.7022.9522.95-0.65%962
May 2, 202523.2823.2822.7523.1023.100.52%3,088
May 1, 202523.1123.1322.9722.9822.98-1.27%2,575
Apr 30, 202523.1923.5023.1923.2823.280.98%5,805
Apr 29, 202523.0223.6723.0223.0523.050.77%3,044
Apr 28, 202523.0823.0822.6722.8822.88-1.06%3,062
Apr 25, 202522.8923.1222.8923.1223.121.99%5,890
Apr 24, 202522.6722.6722.6722.6722.67-1.43%522
Apr 23, 202523.0023.0023.0023.0023.001.42%221
Apr 22, 202523.0323.0322.5322.6822.68-1.52%4,703
Apr 21, 202523.0423.0523.0123.0323.030.13%2,536
Apr 17, 202523.0423.0522.7523.0023.000.09%8,980
Apr 16, 202522.9023.0922.9022.9822.981.91%4,671
Apr 15, 202523.0923.0922.0322.5522.55-1.89%3,041
Apr 14, 202522.5122.9822.5122.9822.980.81%785
Apr 11, 202522.2322.9022.0022.8022.801.50%24,955
Apr 10, 202522.6422.6421.9322.4622.46-1.08%12,625
Apr 9, 202522.2822.7120.6222.7122.710.27%8,352
Apr 8, 202522.2623.1022.2622.6522.652.72%3,103
Apr 7, 202522.6022.6021.2422.0522.05-1.85%6,777
Apr 4, 202522.9022.9022.3122.4722.47-2.79%2,813
Apr 3, 202523.1223.3223.0123.1123.11-0.90%4,920
Apr 2, 202523.3223.5623.0523.3223.320.03%3,569
Apr 1, 202523.4023.4023.3123.3123.311.51%973
Mar 31, 202523.4023.4122.9722.9722.97-1.90%5,020
Mar 28, 202523.4723.5323.4123.4123.41-0.38%5,771
Mar 27, 202523.5323.5323.5023.5023.50-0.50%2,883
Mar 26, 202523.6223.6223.6223.6223.62-0.77%365
Mar 25, 202523.8023.8023.6023.8023.800.21%2,838
Mar 24, 202523.7523.7523.7523.7523.75-281
Mar 21, 202523.6123.7623.6123.7523.750.72%1,861
Mar 20, 202523.6023.6923.5823.5823.58-0.38%2,041
Mar 19, 202523.8023.8023.6723.6723.67-0.37%1,618
Mar 18, 202523.8423.8823.7523.7623.76-0.07%3,133
Mar 17, 202523.7423.7823.7323.7823.780.15%3,371
Mar 14, 202523.6723.7923.6723.7423.740.29%2,647
Mar 13, 202523.7323.7323.6723.6723.67-0.50%784
Mar 12, 202523.6723.7923.6723.7923.79-0.46%1,652
Mar 11, 202523.9323.9823.6523.9023.901.35%2,763
Mar 10, 202523.5823.6123.5823.5823.58-0.20%2,602
Mar 7, 202523.9823.9923.6323.6323.63-0.31%2,113