Zions Bancorporation, National Association - ZIONP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.55	21.4	21.4	21.55	21.24	1,745
November 06, 2025	21.47	21.47	21.47	21.47	21.18	5,147
November 05, 2025	21.45	21.48	21.48	21.61	21.44	4,822
November 04, 2025	21.45	21.45	21.45	21.87	21.45	1,317
November 03, 2025	21.7	21.66	21.66	21.7	21.33	3,035
October 31, 2025	21.66	21.52	21.52	21.66	21.5	1,420
October 30, 2025	21.8	21.65	21.65	21.8	21.55	3,619
October 29, 2025	22	21.86	21.86	22	21.86	1,865
October 28, 2025	22.24	22.09	22.09	22.24	22.09	799
October 27, 2025	22.13	22.2	22.2	22.25	22	5,179
October 24, 2025	22.01	22.2	22.2	22.26	22	9,469
October 23, 2025	21.99	22	22	22.12	21.99	1,015
October 22, 2025	21.9	21.84	21.84	22.04	21.7	4,706
October 21, 2025	22.27	21.91	21.91	22.27	21.81	1,734
October 20, 2025	21.54	21.92	21.92	22.23	21.54	11,190
October 17, 2025	20.75	21.53	21.53	21.77	20.75	30,207
October 16, 2025	21.75	20.38	20.38	21.77	19.8	29,810
October 15, 2025	21.67	21.76	21.76	21.76	21.67	1,963
October 14, 2025	21.82	21.81	21.81	21.89	21.72	3,630
October 13, 2025	21.9	21.82	21.82	21.9	21.82	2,301
October 10, 2025	22.21	21.98	21.98	22.21	21.98	3,175
October 09, 2025	22.01	22.16	22.16	22.16	22.01	625
October 08, 2025	21.95	22.15	22.15	22.15	21.95	7,200
October 07, 2025	21.9	21.95	21.95	22.03	21.9	5,279
October 06, 2025	21.9	21.99	21.99	22.05	21.9	4,524
October 03, 2025	22	21.89	21.89	22.17	21.89	3,128
October 02, 2025	22.01	22.15	22.15	22.21	21.95	4,841
October 01, 2025	22.02	22.07	22.07	22.15	22.02	3,239
September 30, 2025	21.86	21.99	21.99	22.11	21.86	2,162
September 29, 2025	21.91	21.9	21.9	22	21.9	7,518
September 26, 2025	21.71	22.16	22.16	22.16	21.71	894
September 25, 2025	22.17	21.95	21.95	22.25	21.95	1,450
September 24, 2025	22.5	22.1	22.1	22.5	22.1	17,606
September 23, 2025	22.44	22.45	22.45	22.54	22.44	4,049
September 22, 2025	22.47	22.47	22.47	22.57	22.34	8,674
September 19, 2025	22.89	22.68	22.68	22.89	22.38	4,370
September 18, 2025	22.78	22.84	22.84	22.88	22.75	2,728
September 17, 2025	23	22.77	22.77	23	22.77	3,568
September 16, 2025	22.88	22.88	22.88	23.03	22.75	3,777
September 15, 2025	22.77	23.07	23.07	23.07	22.77	5,850
September 12, 2025	22.91	22.88	22.88	22.91	22.87	2,220
September 11, 2025	23.07	22.98	22.98	23.07	22.85	727
September 10, 2025	22.96	22.83	22.83	22.96	22.7	1,360
September 09, 2025	22.84	22.9	22.9	22.96	22.84	909
September 08, 2025	22.93	22.93	22.93	22.94	22.9	6,733
September 05, 2025	23.4	23	23	23.4	23	2,063
September 04, 2025	23.04	23.09	23.09	23.09	23	2,494
September 03, 2025	23.26	23.07	23.07	23.4	23.07	2,286
September 02, 2025	22.77	23.09	23.09	23.2	22.77	6,003
August 29, 2025	22.99	22.99	22.99	22.99	22.99	384
August 28, 2025	23.24	23.22	22.89	23.28	23.18	2,928
August 27, 2025	23.26	23.26	22.94	23.26	23.26	389
August 26, 2025	23.13	23.23	22.91	23.24	23.13	1,564
August 25, 2025	23.26	23.27	22.95	23.35	23.12	4,933
August 22, 2025	23.17	23.08	22.76	23.17	23.06	1,098
August 21, 2025	23.09	23.1	22.78	23.1	22.99	1,222
August 20, 2025	23	23.01	22.7	23.12	22.99	3,291
August 19, 2025	23.01	23.07	22.75	23.19	22.98	7,246
August 18, 2025	23.22	23.22	22.9	23.22	22.78	2,992
August 15, 2025	22.97	23.16	23.16	23.16	22.97	1,349

Zions Bancorporation, National Association (ZIONP) NASDAQ