Zions Bancorporation National Association (ZIONO) Historical Stock Data
25.53 ↑0.03 (0.12%)
As of April 29, 2024, 9:57am EST.
Historical Data
In the past 30 trading days, ZIONO is down -0.11% a day on average. There have been 14 days where Zions Bancorporation National Association closed green and 16 days where ZIONO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.44 | 25.55 | 7.64K |
| 2024-04-25 | 25.39 | 25.42 | ↑$0.03 (0.12%) | 25.39 | 25.49 | 5.86K |
| 2024-04-24 | 25.41 | 25.45 | ↑$0.04 (0.16%) | 25.40 | 25.49 | 7.65K |
| 2024-04-23 | 25.34 | 25.46 | ↑$0.13 (0.49%) | 25.34 | 25.46 | 4.82K |
| 2024-04-22 | 25.33 | 25.32 | ↓$0.01 (-0.03%) | 25.26 | 25.37 | 7.77K |
| 2024-04-19 | 25.28 | 25.23 | ↓$0.05 (-0.21%) | 25.23 | 25.36 | 24.33K |
| 2024-04-18 | 25.39 | 25.24 | ↓$0.15 (-0.59%) | 25.23 | 25.39 | 6.17K |
| 2024-04-17 | 25.35 | 25.31 | ↓$0.04 (-0.16%) | 25.30 | 25.40 | 5.29K |
| 2024-04-16 | 25.30 | 25.28 | ↓$0.02 (-0.08%) | 25.26 | 25.36 | 13.04K |
| 2024-04-15 | 25.35 | 25.31 | ↓$0.05 (-0.18%) | 25.23 | 25.35 | 16.62K |
| 2024-04-12 | 25.36 | 25.29 | ↓$0.07 (-0.28%) | 25.29 | 25.36 | 11.57K |
| 2024-04-11 | 25.28 | 25.30 | ↑$0.03 (0.10%) | 25.28 | 25.31 | 11.13K |
| 2024-04-10 | 25.26 | 25.28 | ↑$0.02 (0.08%) | 25.22 | 25.36 | 44.67K |
| 2024-04-09 | 25.33 | 25.28 | ↓$0.04 (-0.18%) | 25.27 | 25.33 | 23.71K |
| 2024-04-08 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.29 | 25.35 | 22.61K |
| 2024-04-05 | 25.36 | 25.29 | ↓$0.07 (-0.28%) | 25.27 | 25.46 | 53.88K |
| 2024-04-04 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.28 | 25.33 | 29.12K |
| 2024-04-03 | 25.31 | 25.37 | ↑$0.06 (0.22%) | 25.26 | 25.37 | 19.43K |
| 2024-04-02 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.26 | 25.39 | 30.66K |
| 2024-04-01 | 25.32 | 25.30 | ↓$0.02 (-0.08%) | 25.30 | 25.71 | 34.49K |
| 2024-03-28 | 25.50 | 25.31 | ↓$0.19 (-0.75%) | 25.31 | 25.63 | 39.04K |
| 2024-03-27 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.38 | 25.68 | 10.71K |
| 2024-03-26 | 25.51 | 25.45 | ↓$0.06 (-0.24%) | 25.41 | 25.67 | 15.71K |
| 2024-03-25 | 25.49 | 25.55 | ↑$0.06 (0.24%) | 25.34 | 25.74 | 20.89K |
| 2024-03-22 | 25.87 | 25.58 | ↓$0.29 (-1.11%) | 25.50 | 25.87 | 8.24K |
| 2024-03-21 | 25.72 | 25.61 | ↓$0.11 (-0.41%) | 25.55 | 25.83 | 32.26K |
| 2024-03-20 | 25.69 | 25.55 | ↓$0.13 (-0.53%) | 25.42 | 25.80 | 18.25K |
| 2024-03-19 | 25.72 | 25.56 | ↓$0.16 (-0.60%) | 25.42 | 25.87 | 23.86K |
| 2024-03-18 | 25.61 | 25.74 | ↑$0.13 (0.51%) | 25.61 | 25.74 | 6.70K |
| 2024-03-15 | 25.68 | 25.70 | ↑$0.02 (0.08%) | 25.55 | 25.70 | 5.50K |
Create an account or log in to view more rows.
$ZIONO holdddd it tight yall
$ZIONO we need those buyers and volume.
$ZIONO Now I'm worried....
$ZIONO buy the dip…smfh
$ZIONO hint hint this is when you buy a few
$ZIONO I still don’t wanna buy it
$ZIONO headed back to all time highs shortly
$ZIONO slap the ask.
$ZIONO buying all the dips.
$ZIONO Here we go!!!