Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
21.43
-2.01 (-8.58%)
At close: Mar 13, 2026, 4:00 PM EDT
21.13
-0.30 (-1.40%)
After-hours: Mar 13, 2026, 7:42 PM EDT
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.19 | 22.59 | 20.51 | 21.43 | 21.43 | -8.58% | 808,778 |
| Mar 12, 2026 | 22.69 | 23.68 | 22.11 | 23.44 | 23.44 | 1.12% | 329,300 |
| Mar 11, 2026 | 23.03 | 23.44 | 22.53 | 23.18 | 23.18 | -0.86% | 206,039 |
| Mar 10, 2026 | 22.95 | 23.91 | 22.95 | 23.38 | 23.38 | 0.43% | 148,524 |
| Mar 9, 2026 | 22.00 | 23.30 | 21.16 | 23.28 | 23.28 | 3.51% | 221,437 |
| Mar 6, 2026 | 24.00 | 24.00 | 22.04 | 22.49 | 22.49 | -7.79% | 141,947 |
| Mar 5, 2026 | 25.46 | 25.56 | 24.04 | 24.39 | 24.39 | -5.83% | 144,129 |
| Mar 4, 2026 | 25.06 | 25.96 | 25.06 | 25.90 | 25.90 | 3.06% | 119,045 |
| Mar 3, 2026 | 24.87 | 25.24 | 24.02 | 25.13 | 25.13 | -1.91% | 119,283 |
| Mar 2, 2026 | 25.58 | 25.88 | 25.01 | 25.62 | 25.62 | -2.29% | 116,955 |
| Feb 27, 2026 | 26.31 | 26.59 | 25.95 | 26.22 | 26.22 | -2.36% | 162,230 |
| Feb 26, 2026 | 26.34 | 27.13 | 26.34 | 26.86 | 26.86 | 2.34% | 194,410 |
| Feb 25, 2026 | 25.09 | 26.30 | 25.00 | 26.24 | 26.24 | 4.50% | 158,895 |
| Feb 24, 2026 | 25.10 | 25.41 | 24.71 | 25.11 | 25.11 | -0.12% | 106,101 |
| Feb 23, 2026 | 26.53 | 26.53 | 24.33 | 25.14 | 25.14 | -6.09% | 223,146 |
| Feb 20, 2026 | 25.91 | 27.11 | 25.80 | 26.77 | 26.77 | 2.80% | 207,509 |
| Feb 19, 2026 | 26.26 | 26.26 | 25.49 | 26.04 | 26.04 | -1.18% | 123,545 |
| Feb 18, 2026 | 26.11 | 26.83 | 26.07 | 26.35 | 26.35 | 1.00% | 125,956 |
| Feb 17, 2026 | 24.84 | 26.21 | 24.82 | 26.09 | 26.09 | 4.99% | 174,083 |
| Feb 13, 2026 | 24.15 | 25.06 | 23.80 | 24.85 | 24.85 | 3.41% | 143,776 |
| Feb 12, 2026 | 24.32 | 24.90 | 23.73 | 24.03 | 24.03 | -0.50% | 106,435 |
| Feb 11, 2026 | 24.65 | 24.80 | 24.02 | 24.15 | 24.15 | -1.63% | 86,952 |
| Feb 10, 2026 | 25.26 | 25.42 | 24.41 | 24.55 | 24.55 | -1.84% | 118,059 |
| Feb 9, 2026 | 25.10 | 25.41 | 24.51 | 25.01 | 25.01 | 0.40% | 127,309 |
| Feb 6, 2026 | 24.51 | 25.16 | 24.51 | 24.91 | 24.91 | 2.09% | 108,331 |
| Feb 5, 2026 | 24.92 | 25.25 | 24.09 | 24.40 | 24.40 | -3.02% | 150,573 |
| Feb 4, 2026 | 25.12 | 25.28 | 24.49 | 25.16 | 25.16 | 0.72% | 155,338 |
| Feb 3, 2026 | 25.02 | 25.32 | 24.65 | 24.98 | 24.98 | -0.16% | 142,139 |
| Feb 2, 2026 | 24.50 | 25.20 | 24.16 | 25.02 | 25.02 | 1.67% | 125,816 |
| Jan 30, 2026 | 24.68 | 24.93 | 23.91 | 24.61 | 24.61 | -0.69% | 189,350 |
| Jan 29, 2026 | 24.52 | 25.07 | 23.91 | 24.78 | 24.78 | 1.06% | 323,133 |
| Jan 28, 2026 | 24.59 | 24.76 | 24.14 | 24.52 | 24.52 | -0.37% | 172,979 |
| Jan 27, 2026 | 25.06 | 25.06 | 23.83 | 24.61 | 24.61 | -1.80% | 198,616 |
| Jan 26, 2026 | 24.76 | 25.34 | 23.72 | 25.06 | 25.06 | 0.72% | 194,804 |
| Jan 23, 2026 | 24.63 | 25.20 | 24.62 | 24.88 | 24.88 | 0.77% | 221,949 |
| Jan 22, 2026 | 25.38 | 25.99 | 24.39 | 24.69 | 24.69 | -2.30% | 302,885 |
| Jan 21, 2026 | 25.68 | 26.03 | 25.24 | 25.27 | 25.27 | -0.43% | 299,384 |
| Jan 20, 2026 | 25.62 | 26.12 | 25.11 | 25.38 | 25.38 | -3.09% | 159,389 |
| Jan 16, 2026 | 25.97 | 26.21 | 25.40 | 26.19 | 26.19 | 1.28% | 216,045 |
| Jan 15, 2026 | 25.08 | 25.97 | 24.71 | 25.86 | 25.86 | 3.15% | 242,552 |
| Jan 14, 2026 | 25.18 | 25.20 | 24.63 | 25.07 | 25.07 | 1.05% | 240,848 |
| Jan 13, 2026 | 24.05 | 25.26 | 23.99 | 24.81 | 24.81 | 3.37% | 343,104 |
| Jan 12, 2026 | 24.79 | 25.03 | 23.26 | 24.00 | 24.00 | -7.26% | 507,843 |
| Jan 9, 2026 | 26.95 | 27.49 | 25.72 | 25.88 | 25.88 | -3.97% | 180,657 |
| Jan 8, 2026 | 26.08 | 27.28 | 26.08 | 26.95 | 26.95 | 2.35% | 260,984 |
| Jan 7, 2026 | 26.50 | 27.30 | 26.02 | 26.33 | 26.33 | -0.30% | 242,479 |
| Jan 6, 2026 | 26.22 | 26.82 | 26.16 | 26.41 | 26.41 | 0.23% | 305,995 |
| Jan 5, 2026 | 25.93 | 26.80 | 25.89 | 26.35 | 26.35 | 1.78% | 197,089 |
| Jan 2, 2026 | 26.07 | 26.15 | 25.54 | 25.89 | 25.89 | -0.61% | 181,446 |
| Dec 31, 2025 | 26.86 | 26.86 | 26.05 | 26.05 | 26.05 | -2.73% | 144,166 |