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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.75	19.68	19.68	19.75	19.68	5,169
February 19, 2026	19.81	19.68	19.68	19.81	19.43	26,189
February 18, 2026	19.8	19.81	19.81	20	19.8	6,539
February 17, 2026	19.87	19.88	19.88	20.02	19.81	8,371
February 13, 2026	20	19.87	19.87	20.03	19.87	4,320
February 12, 2026	19.89	19.99	19.99	19.99	19.8	5,892
February 11, 2026	19.87	19.82	19.82	19.99	19.81	20,863
February 10, 2026	19.88	19.87	19.87	19.88	19.81	3,053
February 09, 2026	19.89	19.9	19.9	19.9	19.89	5,125
February 06, 2026	19.99	19.89	19.89	19.99	19.83	5,486
February 05, 2026	20.04	20	20	20.04	19.93	3,974
February 04, 2026	19.99	20.04	20.04	20.04	19.97	4,479
February 03, 2026	20.03	19.97	19.97	20.05	19.97	2,158
February 02, 2026	20.09	19.98	19.98	20.13	19.95	4,131
January 30, 2026	19.85	19.95	19.95	19.95	19.77	3,575
January 29, 2026	19.6	19.75	19.75	19.8	19.6	6,450
January 28, 2026	19.7	19.65	19.65	19.89	19.6	1,767
January 27, 2026	19.78	19.62	19.62	19.87	19.6	6,014
January 26, 2026	19.6	19.72	19.72	19.72	19.6	5,964
January 23, 2026	19.8	19.8	19.8	19.95	19.67	9,284
January 22, 2026	20	19.83	19.83	20	19.82	4,788
January 21, 2026	19.91	19.88	19.88	19.96	19.85	5,304
January 20, 2026	19.85	19.95	19.95	20.02	19.85	7,863
January 16, 2026	19.95	20.06	20.06	20.06	19.85	33,279
January 15, 2026	20.01	20	20	20.09	19.86	16,233
January 14, 2026	19.81	19.9	19.9	20.02	19.81	3,690
January 13, 2026	19.89	19.88	19.88	20	19.88	10,269
January 12, 2026	20.2	19.95	19.95	20.44	19.75	32,683
January 09, 2026	20.27	20.28	20.28	20.42	20.17	5,265
January 08, 2026	20.33	20.35	20.35	20.6	20.33	11,799
January 07, 2026	20.33	20.39	20.39	20.68	20.3	23,700
January 06, 2026	20.18	20.35	20.35	20.35	20.06	13,891
January 05, 2026	20.11	20.25	20.25	20.35	20.07	13,843
January 02, 2026	20.06	20.1	20.1	20.21	19.9	3,090
December 31, 2025	19.84	19.84	19.84	20.04	19.73	20,584
December 30, 2025	19.97	19.84	19.84	20	19.84	12,211
December 29, 2025	20	20	20	20	19.84	11,182
December 26, 2025	20.15	20	20	20.16	20	9,525
December 24, 2025	20.08	20.16	20.16	20.18	20.08	2,483
December 23, 2025	20.46	20.26	20.26	20.46	20	14,275
December 22, 2025	20.55	20.42	20.42	20.55	20.3	4,026
December 19, 2025	20.59	20.54	20.54	20.61	20.5	5,227
December 18, 2025	20.63	20.55	20.55	20.63	20.41	2,832
December 17, 2025	20.63	20.45	20.45	20.63	20.45	1,596
December 16, 2025	20.5	20.48	20.48	20.5	20.48	1,027
December 15, 2025	20.54	20.45	20.45	20.73	20.4	4,709
December 12, 2025	20.7	20.26	20.26	20.7	20.19	7,556
December 11, 2025	20.6	20.44	20.44	20.65	20.44	3,228
December 10, 2025	20.75	20.65	20.65	20.75	20.59	2,105
December 09, 2025	20.75	20.6	20.6	20.76	20.6	4,771
December 08, 2025	21.03	20.62	20.62	21.03	20.59	10,089
December 05, 2025	21.03	21.18	21.18	21.49	20.88	3,766
December 04, 2025	20.87	21.15	21.15	21.2	20.85	1,653
December 03, 2025	21.5	21.2	21.2	21.5	21.1	3,045
December 02, 2025	21.14	21.1	21.1	21.32	21.1	1,028
December 01, 2025	20.97	21.1	21.1	21.1	20.76	2,050
November 28, 2025	21.4	21.38	21.08	21.4	21.3	813
November 26, 2025	20.76	21.15	20.84	21.15	20.76	2,831
November 25, 2025	20.69	20.81	20.51	20.95	20.55	4,038
November 24, 2025	20.36	20.51	20.22	21	20.36	2,369

Zions Bancorporation, National Association (ZIONP) NASDAQ