Skip to main content
logo
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
24.61
-0.17 (-0.69%)
Jan 30, 2026, 4:00 PM EST - Market closed

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202624.6824.9323.9124.6124.61-0.69%189,350
Jan 29, 202624.5225.0723.9124.7824.781.06%323,133
Jan 28, 202624.5924.7624.1424.5224.52-0.37%172,979
Jan 27, 202625.0625.0623.8324.6124.61-1.80%198,616
Jan 26, 202624.7625.3423.7225.0625.060.72%194,804
Jan 23, 202624.6325.2024.6224.8824.880.77%148,171
Jan 22, 202625.3825.9924.3924.6924.69-2.30%302,885
Jan 21, 202625.6826.0325.2425.2725.27-0.43%299,380
Jan 20, 202625.6226.1225.1125.3825.38-3.09%159,389
Jan 16, 202625.9726.2125.4026.1926.191.28%212,698
Jan 15, 202625.0825.9724.7125.8625.863.15%242,552
Jan 14, 202625.1825.2024.6325.0725.071.05%240,848
Jan 13, 202624.0525.2623.9924.8124.813.37%343,104
Jan 12, 202624.7925.0323.2624.0024.00-7.26%507,539
Jan 9, 202626.9527.4925.7225.8825.88-3.97%180,648
Jan 8, 202626.0827.2826.0826.9526.952.35%260,950
Jan 7, 202626.5027.3026.0226.3326.33-0.30%242,479
Jan 6, 202626.2226.8226.1626.4126.410.23%305,995
Jan 5, 202625.9326.8025.8926.3526.351.78%196,888
Jan 2, 202626.0726.1525.5425.8925.89-0.61%181,444
Dec 31, 202526.8626.8626.0526.0526.05-2.73%139,466
Dec 30, 202527.2227.3626.7826.7826.78-1.62%185,390
Dec 29, 202527.0027.4326.7627.2227.22-0.07%222,994
Dec 26, 202527.6627.6627.0727.2427.24-1.48%143,692
Dec 24, 202527.7327.8827.4427.6527.65-0.18%110,191
Dec 23, 202527.9928.0027.3327.7027.70-1.04%195,433
Dec 22, 202528.6928.8427.7227.9927.99-2.34%330,391
Dec 19, 202528.5428.7827.7828.6628.660.10%700,216
Dec 18, 202528.9829.1828.5328.6328.630.32%203,483
Dec 17, 202528.8929.2128.3028.5428.54-2.23%194,677
Dec 16, 202529.2329.5128.7729.1929.19-0.55%166,480
Dec 15, 202529.3529.6828.8729.3529.350.79%231,421
Dec 12, 202528.9429.1928.5529.1229.120.59%286,944
Dec 11, 202529.3829.6128.8328.9528.95-1.23%240,162
Dec 10, 202529.8930.0429.1929.3129.31-2.43%278,907
Dec 9, 202529.3130.2529.2230.0430.041.42%361,672
Dec 8, 202530.8131.7029.3629.6229.62-3.27%496,562
Dec 5, 202530.0130.6528.4130.6230.6212.33%1,134,951
Dec 4, 202527.6728.0026.5427.2627.26-1.77%624,275
Dec 3, 202526.4527.8226.1127.7527.755.96%418,312
Dec 2, 202526.5426.6525.5426.1926.19-1.06%210,490
Dec 1, 202525.6226.7625.3526.4726.471.81%308,972
Nov 28, 202525.9426.0025.4026.0026.000.19%80,781
Nov 26, 202525.0126.0524.6925.9525.953.39%256,624
Nov 25, 202524.2725.2724.2625.1025.104.32%274,432
Nov 24, 202523.4924.2123.2524.0624.062.51%219,049
Nov 21, 202522.0923.8222.0923.4723.476.97%227,163
Nov 20, 202522.3622.8921.8421.9421.94-0.86%150,357
Nov 19, 202522.2022.9121.9022.1322.13-0.45%170,280
Nov 18, 202521.6522.3721.4822.2322.231.32%140,381