Zions Bancorporation, National Association (ZIONP)
NASDAQ: ZIONP · Real-Time Price · USD · Preferred Stock
23.12
+0.45 (1.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ZIONP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.89 | 23.12 | 22.89 | 23.12 | 23.12 | 1.99% | 5,890 |
| Apr 24, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.43% | 522 |
| Apr 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.42% | 221 |
| Apr 22, 2025 | 23.03 | 23.03 | 22.53 | 22.68 | 22.68 | -1.52% | 4,703 |
| Apr 21, 2025 | 23.04 | 23.05 | 23.01 | 23.03 | 23.03 | 0.13% | 2,536 |
| Apr 17, 2025 | 23.04 | 23.05 | 22.75 | 23.00 | 23.00 | 0.09% | 8,980 |
| Apr 16, 2025 | 22.90 | 23.09 | 22.90 | 22.98 | 22.98 | 1.91% | 4,671 |
| Apr 15, 2025 | 23.09 | 23.09 | 22.03 | 22.55 | 22.55 | -1.89% | 3,041 |
| Apr 14, 2025 | 22.51 | 22.98 | 22.51 | 22.98 | 22.98 | 0.81% | 785 |
| Apr 11, 2025 | 22.23 | 22.90 | 22.00 | 22.80 | 22.80 | 1.50% | 24,955 |
| Apr 10, 2025 | 22.64 | 22.64 | 21.93 | 22.46 | 22.46 | -1.08% | 12,625 |
| Apr 9, 2025 | 22.28 | 22.71 | 20.62 | 22.71 | 22.71 | 0.27% | 8,352 |
| Apr 8, 2025 | 22.26 | 23.10 | 22.26 | 22.65 | 22.65 | 2.72% | 3,103 |
| Apr 7, 2025 | 22.60 | 22.60 | 21.24 | 22.05 | 22.05 | -1.85% | 6,777 |
| Apr 4, 2025 | 22.90 | 22.90 | 22.31 | 22.47 | 22.47 | -2.79% | 2,813 |
| Apr 3, 2025 | 23.12 | 23.32 | 23.01 | 23.11 | 23.11 | -0.90% | 4,920 |
| Apr 2, 2025 | 23.32 | 23.56 | 23.05 | 23.32 | 23.32 | 0.03% | 3,569 |
| Apr 1, 2025 | 23.40 | 23.40 | 23.31 | 23.31 | 23.31 | 1.51% | 973 |
| Mar 31, 2025 | 23.40 | 23.41 | 22.97 | 22.97 | 22.97 | -1.90% | 5,020 |
| Mar 28, 2025 | 23.47 | 23.53 | 23.41 | 23.41 | 23.41 | -0.38% | 5,771 |
| Mar 27, 2025 | 23.53 | 23.53 | 23.50 | 23.50 | 23.50 | -0.50% | 2,883 |
| Mar 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.77% | 365 |
| Mar 25, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | 0.21% | 2,838 |
| Mar 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 281 |
| Mar 21, 2025 | 23.61 | 23.76 | 23.61 | 23.75 | 23.75 | 0.72% | 1,861 |
| Mar 20, 2025 | 23.60 | 23.69 | 23.58 | 23.58 | 23.58 | -0.38% | 2,041 |
| Mar 19, 2025 | 23.80 | 23.80 | 23.67 | 23.67 | 23.67 | -0.37% | 1,618 |
| Mar 18, 2025 | 23.84 | 23.88 | 23.75 | 23.76 | 23.76 | -0.07% | 3,133 |
| Mar 17, 2025 | 23.74 | 23.78 | 23.73 | 23.78 | 23.78 | 0.15% | 3,371 |
| Mar 14, 2025 | 23.67 | 23.79 | 23.67 | 23.74 | 23.74 | 0.29% | 2,647 |
| Mar 13, 2025 | 23.73 | 23.73 | 23.67 | 23.67 | 23.67 | -0.50% | 784 |
| Mar 12, 2025 | 23.67 | 23.79 | 23.67 | 23.79 | 23.79 | -0.46% | 1,652 |
| Mar 11, 2025 | 23.93 | 23.98 | 23.65 | 23.90 | 23.90 | 1.35% | 2,763 |
| Mar 10, 2025 | 23.58 | 23.61 | 23.58 | 23.58 | 23.58 | -0.20% | 2,602 |
| Mar 7, 2025 | 23.98 | 23.99 | 23.63 | 23.63 | 23.63 | -0.31% | 2,113 |
| Mar 6, 2025 | 23.58 | 23.81 | 23.58 | 23.70 | 23.70 | 0.42% | 1,581 |
| Mar 5, 2025 | 23.68 | 23.68 | 23.58 | 23.60 | 23.60 | -0.63% | 1,611 |
| Mar 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.04% | 492 |
| Mar 3, 2025 | 23.75 | 24.39 | 23.75 | 23.76 | 23.76 | -0.71% | 4,855 |
| Feb 28, 2025 | 24.07 | 24.07 | 23.74 | 23.93 | 23.93 | -1.66% | 3,071 |
| Feb 27, 2025 | 24.40 | 24.40 | 24.13 | 24.33 | 23.96 | -0.06% | 1,889 |
| Feb 26, 2025 | 24.34 | 24.39 | 24.18 | 24.35 | 23.98 | 0.09% | 1,384 |
| Feb 25, 2025 | 23.95 | 24.50 | 23.95 | 24.33 | 23.96 | 1.57% | 5,873 |
| Feb 24, 2025 | 23.83 | 24.00 | 23.83 | 23.95 | 23.59 | 0.48% | 5,738 |
| Feb 21, 2025 | 24.00 | 24.00 | 23.82 | 23.84 | 23.47 | -0.14% | 2,976 |
| Feb 20, 2025 | 23.75 | 23.97 | 23.75 | 23.87 | 23.51 | 0.84% | 8,152 |
| Feb 19, 2025 | 23.65 | 23.84 | 23.65 | 23.67 | 23.31 | -0.75% | 2,866 |
| Feb 18, 2025 | 23.68 | 23.85 | 23.63 | 23.85 | 23.49 | -0.21% | 4,775 |
| Feb 14, 2025 | 23.85 | 24.00 | 23.70 | 23.90 | 23.54 | 0.63% | 4,194 |
| Feb 13, 2025 | 23.47 | 23.75 | 23.47 | 23.75 | 23.39 | 0.64% | 3,150 |