Skip to main content
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
18.99
-0.01 (-0.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.6219.6618.6218.9918.99-0.05%592,392
Dec 19, 202419.8820.1818.9719.0019.00-2.71%207,548
Dec 18, 202420.6920.9419.4219.5319.53-4.36%219,602
Dec 17, 202420.0220.7520.0220.4220.421.59%267,059
Dec 16, 202419.7320.3219.4720.1020.101.72%236,098
Dec 13, 202420.6720.6719.5719.7619.76-3.70%296,674
Dec 12, 202421.5821.9120.1020.5220.52-5.74%393,798
Dec 11, 202421.4222.2221.3521.7721.771.63%225,538
Dec 10, 202421.6822.0221.2721.4221.42-1.29%266,440
Dec 9, 202422.3922.6221.1321.7021.70-2.86%394,111
Dec 6, 202421.1622.6620.4022.3422.3410.81%737,009
Dec 5, 202422.5223.0019.9420.1620.16-11.03%804,671
Dec 4, 202422.3423.2222.3022.6622.660.53%273,380
Dec 3, 202423.0423.0622.0122.5422.54-3.47%303,709
Dec 2, 202422.1023.4621.9223.3523.355.80%313,263
Nov 29, 202422.9923.4221.5622.0722.07-3.79%338,739
Nov 27, 202422.8423.4922.8222.9422.941.59%251,943
Nov 26, 202423.0523.1122.3622.5822.58-3.30%188,511
Nov 25, 202423.0724.3723.0723.3523.352.32%264,351
Nov 22, 202422.1123.1522.0522.8222.823.73%168,367
Nov 21, 202421.5322.2821.2622.0022.002.47%215,876
Nov 20, 202421.1721.4920.8021.4721.470.33%186,054
Nov 19, 202421.0621.4520.6321.4021.400.56%160,024
Nov 18, 202421.2221.6820.8521.2821.280.33%213,585
Nov 15, 202422.3822.6221.1621.2121.21-4.72%194,594
Nov 14, 202422.6622.9522.1122.2622.26-1.50%201,140
Nov 13, 202422.5923.3522.5022.6022.601.30%161,718
Nov 12, 202422.2622.8021.9022.3122.310.09%183,205
Nov 11, 202422.2722.4221.9322.2922.290.91%197,946
Nov 8, 202422.0222.2321.7122.0922.090.14%142,449
Nov 7, 202422.1622.8621.9222.0622.06-0.14%150,807
Nov 6, 202421.7122.3121.0822.0922.096.46%463,021
Nov 5, 202419.7420.9219.7320.7520.755.33%153,567
Nov 4, 202419.5119.9119.2319.7019.700.77%306,471
Nov 1, 202420.7920.7919.5119.5519.55-5.10%324,429
Oct 31, 202420.8821.0620.5120.6020.60-0.87%321,578
Oct 30, 202421.3621.9220.7820.7820.78-3.08%190,541
Oct 29, 202421.6121.6820.8721.4421.44-1.56%277,425
Oct 28, 202421.6922.0421.5021.7821.780.83%212,752
Oct 25, 202421.5021.6221.1021.6021.601.27%174,841
Oct 24, 202421.3121.4621.0321.3321.330.19%136,399
Oct 23, 202421.4221.4221.0921.2921.29-1.25%162,171
Oct 22, 202421.8121.8121.4821.5621.56-2.13%163,663
Oct 21, 202422.2122.2921.6422.0322.03-1.43%170,611
Oct 18, 202423.1323.1322.3022.3522.35-2.19%168,230
Oct 17, 202423.2423.2422.7122.8522.85-1.72%151,827
Oct 16, 202423.0223.2922.8123.2523.251.93%159,587
Oct 15, 202422.3823.2522.3222.8122.812.66%151,392
Oct 14, 202422.1822.5621.7922.2222.22-0.22%167,039
Oct 11, 202421.4222.3621.4222.2722.274.50%159,098
Oct 10, 202421.5721.5720.9221.3121.31-2.87%281,852
Oct 9, 202422.2722.3021.5221.9421.94-1.04%203,350
Oct 8, 202422.2322.2421.7522.1722.170.77%180,926
Oct 7, 202422.2922.2921.7722.0022.00-2.35%543,466
Oct 4, 202421.2422.6021.2422.5322.537.75%360,941
Oct 3, 202420.4220.9520.0620.9120.912.10%271,647
Oct 2, 202420.2120.4920.0920.4820.480.20%234,072
Oct 1, 202421.1221.3720.4320.4420.44-4.04%186,418
Sep 30, 202421.8122.0121.0921.3021.30-3.18%266,494
Sep 27, 202421.9522.2221.7522.0022.001.20%262,482
Sep 26, 202421.9522.0821.5121.7421.740.42%247,709
Sep 25, 202422.1422.4021.4421.6521.65-2.30%249,325
Sep 24, 202422.3122.5822.0922.1622.16-0.05%260,035
Sep 23, 202422.3122.4221.8522.1722.17-0.31%346,635
Sep 20, 202423.3123.4222.1522.2422.24-5.60%1,342,677
Sep 19, 202423.8224.0223.3223.5623.560.99%236,675
Sep 18, 202423.3824.1023.0523.3323.330.47%375,073
Sep 17, 202422.5023.2821.9523.2223.223.48%672,416
Sep 16, 202424.4624.6722.2622.4422.44-8.33%465,671
Sep 13, 202423.6024.5423.4424.4824.485.43%368,487
Sep 12, 202422.9023.4822.4423.2223.221.44%315,530
Sep 11, 202422.9623.2422.2522.8922.89-0.91%397,074
Sep 10, 202423.4223.8222.6223.1023.10-1.11%545,086
Sep 9, 202426.5426.5523.1223.3623.36-12.48%799,508
Sep 6, 202428.2431.3726.6126.6926.693.97%1,520,472
Sep 5, 202426.5826.7425.3725.6725.67-2.95%428,177
Sep 4, 202427.0027.1126.4226.4526.45-2.43%214,062
Sep 3, 202427.4127.6026.8827.1127.11-2.27%316,464
Aug 30, 202428.1228.1227.2127.7427.74-0.50%173,030
Aug 29, 202428.0828.7227.8327.8827.88-0.57%227,278
Aug 28, 202428.2028.2027.5828.0428.04-0.92%214,736
Aug 27, 202428.1528.5227.5328.3028.30-0.67%743,665
Aug 26, 202429.1029.4028.3928.4928.49-2.13%304,664
Aug 23, 202428.0629.3628.0629.1129.114.71%361,030
Aug 22, 202427.0927.9727.0927.8027.801.79%211,599
Aug 21, 202427.7527.8227.0427.3127.31-0.44%204,756
Aug 20, 202427.3227.7427.1327.4327.430.15%184,984
Aug 19, 202427.5327.7627.1427.3927.390.26%205,017
Aug 16, 202427.3628.1927.0827.3227.32-0.29%192,281
Aug 15, 202426.8427.6226.6427.4027.405.22%265,568
Aug 14, 202426.1526.3025.3926.0426.04-0.31%339,449
Aug 13, 202425.3926.1525.0526.1226.123.04%236,176
Aug 12, 202424.7925.3624.3425.3525.353.09%256,598
Aug 9, 202424.0324.6824.0324.5924.592.29%253,232
Aug 8, 202423.4924.0623.4824.0424.043.75%208,807
Aug 7, 202423.5724.1422.9823.1723.17-0.26%246,374
Aug 6, 202422.9723.5122.5923.2323.231.22%169,028
Aug 5, 202423.1623.5722.7522.9522.95-4.93%287,279
Aug 2, 202424.2424.3123.5824.1424.14-2.94%252,669
Aug 1, 202425.4525.8824.5724.8724.87-2.16%467,815