Zions Bancorporation National Association (ZIONP) Historical Stock Data
20.00 ↓0.16 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIONP is down -0.30% a day on average. There have been 9 days where Zions Bancorporation National Association closed green and 21 days where ZIONP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 20.15 | 20.00 | ↓$0.15 (-0.74%) | 20.00 | 20.16 | 9.53K |
| 2025-12-24 | 20.08 | 20.16 | ↑$0.08 (0.40%) | 20.08 | 20.19 | 2.48K |
| 2025-12-23 | 20.46 | 20.26 | ↓$0.20 (-0.98%) | 20.00 | 20.46 | 14.28K |
| 2025-12-22 | 20.55 | 20.42 | ↓$0.13 (-0.63%) | 20.30 | 20.55 | 4.03K |
| 2025-12-19 | 20.59 | 20.54 | ↓$0.05 (-0.24%) | 20.50 | 20.61 | 5.03K |
| 2025-12-18 | 20.63 | 20.55 | ↓$0.08 (-0.38%) | 20.41 | 20.63 | 2.83K |
| 2025-12-17 | 20.63 | 20.45 | ↓$0.18 (-0.87%) | 20.45 | 20.63 | 1.60K |
| 2025-12-16 | 20.50 | 20.48 | ↓$0.02 (-0.10%) | 20.48 | 20.50 | 1.03K |
| 2025-12-15 | 20.54 | 20.45 | ↓$0.09 (-0.44%) | 20.40 | 20.73 | 4.71K |
| 2025-12-12 | 20.70 | 20.26 | ↓$0.44 (-2.15%) | 20.19 | 20.70 | 7.56K |
| 2025-12-11 | 20.60 | 20.44 | ↓$0.16 (-0.78%) | 20.44 | 20.65 | 3.23K |
| 2025-12-10 | 20.75 | 20.65 | ↓$0.10 (-0.48%) | 20.59 | 20.75 | 1.80K |
| 2025-12-09 | 20.75 | 20.60 | ↓$0.15 (-0.72%) | 20.60 | 20.76 | 4.06K |
| 2025-12-08 | 20.95 | 20.62 | ↓$0.33 (-1.58%) | 20.59 | 20.95 | 7.81K |
| 2025-12-05 | 21.03 | 21.18 | ↑$0.15 (0.72%) | 20.88 | 21.49 | 3.17K |
| 2025-12-04 | 20.87 | 21.15 | ↑$0.28 (1.34%) | 20.85 | 21.20 | 1.65K |
| 2025-12-03 | 21.50 | 21.20 | ↓$0.30 (-1.40%) | 21.10 | 21.50 | 2.70K |
| 2025-12-02 | 21.14 | 21.10 | ↓$0.04 (-0.19%) | 21.10 | 21.32 | 1.03K |
| 2025-12-01 | 20.90 | 21.10 | ↑$0.20 (0.96%) | 20.90 | 21.10 | 1.30K |
| 2025-11-28 | 21.40 | 21.38 | ↓$0.02 (-0.07%) | 21.30 | 21.40 | 808 |
| 2025-11-26 | 20.76 | 21.15 | ↑$0.38 (1.85%) | 20.76 | 21.15 | 2.53K |
| 2025-11-25 | 20.69 | 20.81 | ↑$0.12 (0.58%) | 20.55 | 20.95 | 3.67K |
| 2025-11-24 | 21.00 | 20.51 | ↓$0.49 (-2.33%) | 20.51 | 21.00 | 1.98K |
| 2025-11-21 | 20.75 | 20.32 | ↓$0.43 (-2.07%) | 20.30 | 21.00 | 7.20K |
| 2025-11-20 | 20.36 | 20.97 | ↑$0.61 (3.00%) | 20.27 | 21.00 | 13.67K |
| 2025-11-19 | 20.45 | 20.42 | ↓$0.03 (-0.15%) | 20.42 | 20.54 | 5.25K |
| 2025-11-18 | 20.22 | 20.46 | ↑$0.24 (1.19%) | 20.22 | 20.60 | 5.12K |
| 2025-11-17 | 20.69 | 20.31 | ↓$0.38 (-1.84%) | 20.14 | 20.77 | 5.18K |
| 2025-11-14 | 20.50 | 20.70 | ↑$0.20 (0.98%) | 20.49 | 20.75 | 16.93K |
| 2025-11-13 | 20.86 | 20.44 | ↓$0.42 (-2.01%) | 20.41 | 20.90 | 7.64K |
Create an account or log in to view more rows.
$ZIONP used to this fuckery!! Not leaving no chance !
$ZIONP not yet time to short
$ZIONP Come on.. Let it fall.. buy later bulls
$ZIONP the redness has arrived
$ZIONP Free money indeed??
$ZIONP good place to average up
$ZIONP super bullish
$ZIONP Buy the dip
$ZIONP how much did you make this past week?
$ZIONP Bears go home!