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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.75	20.32	20.32	21	20.3	8,569
November 20, 2025	20.36	20.5	20.5	21	20.27	13,669
November 19, 2025	20.45	20.42	20.42	20.54	20.35	8,778
November 18, 2025	20.22	20.46	20.46	20.6	20.22	5,118
November 17, 2025	20.69	20.31	20.31	20.77	20.14	5,176
November 14, 2025	20.5	20.7	20.7	20.75	20.49	20,595
November 13, 2025	20.86	20.44	20.44	20.9	20.39	11,098
November 12, 2025	21.1	20.9	20.9	21.1	20.9	3,384
November 11, 2025	21.15	20.94	20.94	21.35	20.94	5,841
November 10, 2025	21.45	21.3	21.3	21.61	21.09	10,548
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

Zions Bancorporation, National Association (ZIONP) NASDAQ