Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
20.46
-0.35 (-1.68%)
Oct 17, 2025, 1:58 PM EDT - Market open
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.65 | 20.83 | 20.44 | 20.51 | - | -1.44% | 65,677 |
| Oct 16, 2025 | 21.14 | 21.15 | 20.40 | 20.81 | 20.81 | -0.67% | 210,795 |
| Oct 15, 2025 | 21.14 | 21.31 | 20.61 | 20.95 | 20.95 | 0.19% | 220,736 |
| Oct 14, 2025 | 20.06 | 21.12 | 20.05 | 20.91 | 20.91 | 1.95% | 163,334 |
| Oct 13, 2025 | 19.62 | 20.53 | 19.52 | 20.51 | 20.51 | 7.05% | 184,559 |
| Oct 10, 2025 | 20.10 | 20.10 | 19.07 | 19.16 | 19.16 | -4.53% | 192,471 |
| Oct 9, 2025 | 20.16 | 20.21 | 19.56 | 20.07 | 20.07 | -0.45% | 161,884 |
| Oct 8, 2025 | 20.30 | 20.51 | 20.05 | 20.16 | 20.16 | -0.05% | 118,496 |
| Oct 7, 2025 | 20.62 | 20.78 | 19.78 | 20.17 | 20.17 | -2.23% | 159,977 |
| Oct 6, 2025 | 20.05 | 20.65 | 19.70 | 20.63 | 20.63 | 3.05% | 244,718 |
| Oct 3, 2025 | 20.17 | 20.33 | 19.86 | 20.02 | 20.02 | -0.55% | 195,569 |
| Oct 2, 2025 | 20.42 | 20.67 | 19.76 | 20.13 | 20.13 | -0.84% | 379,621 |
| Oct 1, 2025 | 19.53 | 20.32 | 19.47 | 20.30 | 20.30 | 3.52% | 512,278 |
| Sep 30, 2025 | 19.83 | 20.16 | 19.46 | 19.61 | 19.61 | -1.11% | 246,196 |
| Sep 29, 2025 | 20.18 | 20.18 | 19.49 | 19.83 | 19.83 | -0.70% | 177,085 |
| Sep 26, 2025 | 19.68 | 20.03 | 19.31 | 19.97 | 19.97 | 1.68% | 166,379 |
| Sep 25, 2025 | 19.84 | 20.25 | 19.34 | 19.64 | 19.64 | -2.00% | 265,884 |
| 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 |