Zions Bancorporation, National Association (ZIONP)
NASDAQ: ZIONP · Real-Time Price · USD · Preferred Stock
18.07
+0.51 (2.90%)
At close: Sep 28, 2026, 4:00 PM EDT
17.81
-0.26 (-1.44%)
After-hours: Sep 28, 2026, 4:10 PM EDT
ZIONP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 17.55 | 18.07 | 17.55 | 17.80 | - | 1.37% | 769 |
| Sep 25, 2026 | 17.70 | 17.70 | 17.50 | 17.56 | 17.56 | -0.23% | 4,456 |
| Sep 24, 2026 | 17.89 | 17.97 | 17.46 | 17.60 | 17.60 | -1.46% | 1,285 |
| Sep 23, 2026 | 16.93 | 17.90 | 16.86 | 17.86 | 17.86 | 6.56% | 18,042 |
| Sep 22, 2026 | 17.86 | 17.89 | 16.72 | 16.76 | 16.76 | -6.57% | 13,196 |
| Sep 21, 2026 | 17.91 | 17.94 | 17.90 | 17.94 | 17.94 | -0.40% | 10,541 |
| Sep 18, 2026 | 17.95 | 18.02 | 17.95 | 18.01 | 18.01 | 0.05% | 1,521 |
| Sep 17, 2026 | 18.08 | 18.08 | 18.00 | 18.00 | 18.00 | -0.22% | 2,574 |
| Sep 16, 2026 | 17.93 | 18.04 | 17.93 | 18.04 | 18.04 | 0.39% | 2,071 |
| Sep 15, 2026 | 18.00 | 18.10 | 17.95 | 17.97 | 17.97 | -0.44% | 3,221 |
| Sep 14, 2026 | 18.05 | 18.19 | 18.05 | 18.05 | 18.05 | -0.55% | 2,442 |
| Sep 11, 2026 | 17.98 | 18.35 | 17.98 | 18.15 | 18.15 | 1.38% | 1,864 |
| Sep 10, 2026 | 17.88 | 17.96 | 17.81 | 17.90 | 17.90 | 0.13% | 5,139 |
| Sep 9, 2026 | 17.98 | 17.98 | 17.70 | 17.88 | 17.88 | -0.33% | 12,069 |
| Sep 8, 2026 | 17.73 | 17.95 | 17.67 | 17.94 | 17.94 | 0.78% | 5,820 |
| Sep 4, 2026 | 17.79 | 17.89 | 17.79 | 17.80 | 17.80 | -0.11% | 4,470 |
| Sep 3, 2026 | 17.90 | 17.92 | 17.73 | 17.82 | 17.82 | 0.68% | 4,429 |
| Sep 2, 2026 | 17.75 | 17.86 | 17.70 | 17.70 | 17.70 | -0.06% | 4,870 |
| Sep 1, 2026 | 17.92 | 17.92 | 17.71 | 17.71 | 17.71 | -0.68% | 8,570 |
| Aug 31, 2026 | 18.06 | 18.20 | 18.02 | 18.12 | 17.83 | 0.36% | 12,197 |
| Aug 28, 2026 | 18.09 | 18.15 | 18.05 | 18.05 | 17.77 | 0.17% | 3,146 |
| Aug 27, 2026 | 18.05 | 18.25 | 18.02 | 18.02 | 17.74 | -0.06% | 8,079 |
| Aug 26, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.75 | -0.38% | 289 |
| Aug 25, 2026 | 18.32 | 18.32 | 18.10 | 18.10 | 17.82 | -0.36% | 6,210 |
| Aug 24, 2026 | 18.06 | 18.37 | 17.98 | 18.17 | 17.88 | -0.09% | 1,703 |
| Aug 21, 2026 | 18.37 | 18.37 | 18.06 | 18.18 | 17.90 | -0.28% | 10,087 |
| Aug 20, 2026 | 18.31 | 18.31 | 18.23 | 18.23 | 17.95 | -0.70% | 609 |
| Aug 19, 2026 | 18.25 | 18.41 | 18.25 | 18.36 | 18.07 | 0.60% | 4,499 |
| Aug 18, 2026 | 18.36 | 18.36 | 18.25 | 18.25 | 17.96 | -0.87% | 4,109 |
| Aug 17, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.12 | -0.67% | 677 |
| Aug 14, 2026 | 18.44 | 18.57 | 18.31 | 18.54 | 18.24 | 0.24% | 5,881 |
| Aug 13, 2026 | 18.45 | 18.57 | 18.31 | 18.49 | 18.20 | 0.22% | 5,537 |
| Aug 12, 2026 | 18.32 | 18.49 | 18.25 | 18.45 | 18.16 | 0.27% | 2,004 |
| Aug 11, 2026 | 18.34 | 18.41 | 18.30 | 18.40 | 18.11 | 0.46% | 4,335 |
| Aug 10, 2026 | 18.25 | 18.32 | 18.25 | 18.32 | 18.03 | -0.22% | 6,553 |
| Aug 7, 2026 | 18.34 | 18.38 | 18.30 | 18.36 | 18.07 | 0.30% | 10,828 |
| Aug 6, 2026 | 18.32 | 18.33 | 18.26 | 18.30 | 18.01 | -0.16% | 7,572 |
| Aug 5, 2026 | 18.30 | 18.33 | 18.25 | 18.33 | 18.04 | 0.33% | 3,341 |
| Aug 4, 2026 | 18.31 | 18.31 | 18.25 | 18.27 | 17.98 | -0.05% | 1,472 |
| Aug 3, 2026 | 18.35 | 18.35 | 18.26 | 18.28 | 17.99 | -0.38% | 6,721 |
| Jul 31, 2026 | 18.35 | 18.35 | 18.29 | 18.35 | 18.06 | 0.09% | 3,193 |
| Jul 30, 2026 | 18.15 | 18.37 | 18.15 | 18.33 | 18.05 | 0.48% | 3,816 |
| Jul 29, 2026 | 18.37 | 18.37 | 18.25 | 18.25 | 17.96 | -0.68% | 1,472 |
| Jul 28, 2026 | 18.22 | 18.46 | 18.15 | 18.37 | 18.08 | 0.63% | 14,705 |
| Jul 27, 2026 | 18.29 | 18.29 | 18.26 | 18.26 | 17.97 | 0.52% | 959 |
| Jul 24, 2026 | 18.36 | 18.36 | 18.08 | 18.16 | 17.88 | -0.74% | 7,915 |
| Jul 23, 2026 | 18.27 | 18.30 | 18.27 | 18.30 | 18.01 | -0.16% | 1,715 |
| Jul 22, 2026 | 18.32 | 18.39 | 18.26 | 18.33 | 18.04 | -0.35% | 1,127 |
| Jul 21, 2026 | 18.30 | 18.39 | 18.30 | 18.39 | 18.10 | - | 6,153 |
| Jul 20, 2026 | 18.33 | 18.39 | 18.33 | 18.39 | 18.10 | 0.01% | 655 |