Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
19.48
-0.56 (-2.79%)
Sep 25, 2025, 3:45 PM EDT - Market open
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.84 | 20.25 | 19.77 | 19.60 | - | -2.20% | 64,584 |
| Sep 24, 2025 | 19.96 | 20.41 | 19.96 | 20.04 | 20.04 | 0.65% | 145,179 |
| Sep 23, 2025 | 20.33 | 20.68 | 19.82 | 19.91 | 19.91 | -1.24% | 375,892 |
| Sep 22, 2025 | 20.34 | 20.55 | 20.00 | 20.16 | 20.16 | -0.88% | 373,531 |
| Sep 19, 2025 | 21.01 | 21.06 | 20.23 | 20.34 | 20.34 | -3.19% | 531,730 |
| Sep 18, 2025 | 20.71 | 21.17 | 20.67 | 21.01 | 21.01 | 2.44% | 182,171 |
| Sep 17, 2025 | 19.96 | 20.68 | 19.96 | 20.51 | 20.51 | 2.91% | 409,940 |
| Sep 16, 2025 | 20.04 | 20.06 | 19.70 | 19.93 | 19.93 | -0.50% | 218,233 |
| Sep 15, 2025 | 20.44 | 20.62 | 19.94 | 20.03 | 20.03 | -0.94% | 264,935 |
| Sep 12, 2025 | 20.92 | 21.06 | 20.02 | 20.22 | 20.22 | -4.13% | 177,241 |
| Sep 11, 2025 | 20.89 | 21.25 | 20.74 | 21.09 | 21.09 | 1.49% | 158,117 |
| Sep 10, 2025 | 20.88 | 21.32 | 20.68 | 20.78 | 20.78 | -1.14% | 174,515 |
| Sep 9, 2025 | 21.25 | 21.49 | 20.57 | 21.02 | 21.02 | -1.04% | 415,505 |
| Sep 8, 2025 | 21.04 | 21.49 | 20.71 | 21.24 | 21.24 | -0.33% | 358,876 |
| Sep 5, 2025 | 20.03 | 22.15 | 19.93 | 21.31 | 21.31 | 15.50% | 943,546 |
| Sep 4, 2025 | 17.90 | 18.50 | 17.68 | 18.45 | 18.45 | 5.19% | 483,230 |
| Sep 3, 2025 | 17.32 | 17.68 | 17.07 | 17.54 | 17.54 | 1.15% | 164,657 |
| Sep 2, 2025 | 17.16 | 17.42 | 16.87 | 17.34 | 17.34 | 0.87% | 149,898 |
| Aug 29, 2025 | 17.62 | 17.62 | 17.02 | 17.19 | 17.19 | -2.11% | 143,480 |
| Aug 28, 2025 | 18.28 | 18.43 | 17.49 | 17.56 | 17.56 | -3.73% | 178,724 |
| Aug 27, 2025 | 16.84 | 18.46 | 16.84 | 18.24 | 18.24 | 7.93% | 286,232 |
| Aug 26, 2025 | 16.81 | 17.26 | 16.59 | 16.90 | 16.90 | 2.49% | 333,183 |
| Aug 25, 2025 | 16.00 | 16.57 | 15.87 | 16.49 | 16.49 | 3.06% | 267,647 |
| Aug 22, 2025 | 15.83 | 16.47 | 15.83 | 16.00 | 16.00 | 2.56% | 205,534 |
| Aug 21, 2025 | 15.41 | 15.73 | 15.37 | 15.60 | 15.60 | -0.38% | 133,544 |
| Aug 20, 2025 | 15.61 | 16.45 | 15.51 | 15.66 | 15.66 | -0.89% | 141,929 |
| Aug 19, 2025 | 15.95 | 16.32 | 15.67 | 15.80 | 15.80 | -0.57% | 152,372 |
| Aug 18, 2025 | 15.44 | 16.06 | 15.44 | 15.89 | 15.89 | 2.58% | 101,995 |
| Aug 15, 2025 | 15.72 | 15.93 | 15.39 | 15.49 | 15.49 | -1.21% | 110,531 |
| Aug 14, 2025 | 15.64 | 15.83 | 15.35 | 15.68 | 15.68 | -1.88% | 126,440 |
| Aug 13, 2025 | 15.49 | 16.03 | 15.44 | 15.98 | 15.98 | 4.31% | 146,682 |
| Aug 12, 2025 | 14.35 | 15.34 | 14.27 | 15.32 | 15.32 | 8.12% | 195,536 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.11 | 14.17 | 14.17 | -2.81% | 97,396 |
| Aug 8, 2025 | 14.78 | 14.93 | 14.40 | 14.58 | 14.58 | -0.88% | 116,951 |
| Aug 7, 2025 | 14.86 | 14.88 | 14.62 | 14.71 | 14.71 | 0.27% | 105,213 |
| Aug 6, 2025 | 14.06 | 14.76 | 14.04 | 14.67 | 14.67 | 4.71% | 142,908 |
| Aug 5, 2025 | 14.21 | 14.33 | 13.81 | 14.01 | 14.01 | -1.13% | 157,511 |
| Aug 4, 2025 | 13.37 | 14.21 | 13.37 | 14.17 | 14.17 | 6.70% | 152,809 |
| Aug 1, 2025 | 13.44 | 13.45 | 13.08 | 13.28 | 13.28 | -3.14% | 163,797 |
| Jul 31, 2025 | 13.90 | 14.16 | 13.67 | 13.71 | 13.71 | -2.49% | 133,781 |
| Jul 30, 2025 | 14.56 | 14.56 | 13.97 | 14.06 | 14.06 | -2.50% | 103,620 |
| Jul 29, 2025 | 15.30 | 15.36 | 14.30 | 14.42 | 14.42 | -4.82% | 215,592 |
| Jul 28, 2025 | 14.95 | 15.17 | 14.73 | 15.15 | 15.15 | 2.16% | 112,345 |
| Jul 25, 2025 | 15.26 | 15.30 | 14.82 | 14.83 | 14.83 | -2.11% | 146,038 |
| Jul 24, 2025 | 14.69 | 15.32 | 14.63 | 15.15 | 15.15 | 2.36% | 172,467 |
| Jul 23, 2025 | 14.57 | 14.97 | 14.57 | 14.80 | 14.80 | 2.78% | 200,915 |
| Jul 22, 2025 | 14.02 | 14.51 | 13.93 | 14.40 | 14.40 | 3.60% | 226,105 |
| Jul 21, 2025 | 13.59 | 14.42 | 13.59 | 13.90 | 13.90 | 3.27% | 210,005 |
| Jul 18, 2025 | 13.59 | 13.66 | 13.25 | 13.46 | 13.46 | 0.37% | 373,837 |
| Jul 17, 2025 | 13.34 | 13.63 | 13.33 | 13.41 | 13.41 | 0.60% | 174,257 |