Skip to main content
logo
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
25.95
+0.85 (3.39%)
Nov 26, 2025, 4:00 PM EST - Market closed

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202525.0126.0524.6925.9525.953.39%236,961
Nov 25, 202524.2725.2724.2625.1025.104.32%274,431
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
Nov 17, 202522.2922.6121.6621.9421.94-1.61%163,027
Nov 14, 202522.1422.4322.0022.3022.30-1.76%130,365
Nov 13, 202522.8923.2522.5022.7022.70-1.69%245,523
Nov 12, 202522.7423.3522.6123.0923.091.72%86,203
Nov 11, 202522.0622.8321.9222.7022.702.39%235,114
Nov 10, 202521.9722.3821.8122.1722.172.12%132,026
Nov 7, 202521.4921.8021.2721.7121.710.51%88,766
Nov 6, 202522.1122.1121.3221.6021.60-2.31%149,193
Nov 5, 202521.1122.4920.9122.1122.114.44%221,783
Nov 4, 202521.3421.6020.9321.1721.17-2.17%124,065
Nov 3, 202521.7322.1921.4621.6421.64-0.05%129,031
Oct 31, 202521.8621.9121.2621.6521.65-1.95%183,954
Oct 30, 202521.9122.2621.1422.0822.08-0.76%337,130
Oct 29, 202522.3722.7121.7622.2522.25-0.36%305,539
Oct 28, 202522.3622.9022.2122.3322.33-0.76%161,136
Oct 27, 202523.0023.0021.9822.5022.50-0.57%213,714
Oct 24, 202523.0623.3922.3122.6322.632.54%197,067
Oct 23, 202521.5522.3721.4522.0722.072.08%222,713
Oct 22, 202521.2921.6821.1021.6221.621.98%311,986
Oct 21, 202520.3921.3120.3121.2021.204.13%195,279
Oct 20, 202520.6320.8220.1720.3620.36-0.39%146,847
Oct 17, 202520.6520.8320.2420.4420.44-1.78%182,138
Oct 16, 202521.1421.1520.4020.8120.81-0.67%210,795
Oct 15, 202521.1421.3120.6120.9520.950.19%220,736
Oct 14, 202520.0621.1220.0520.9120.911.95%163,334
Oct 13, 202519.6220.5319.5220.5120.517.05%184,559
Oct 10, 202520.1020.1019.0719.1619.16-4.53%192,471
Oct 9, 202520.1620.2119.5620.0720.07-0.45%161,884
Oct 8, 202520.3020.5120.0520.1620.16-0.05%118,496
Oct 7, 202520.6220.7819.7820.1720.17-2.23%159,977
Oct 6, 202520.0520.6519.7020.6320.633.05%244,718
Oct 3, 202520.1720.3319.8620.0220.02-0.55%195,569
Oct 2, 202520.4220.6719.7620.1320.13-0.84%379,621
Oct 1, 202519.5320.3219.4720.3020.303.52%512,278
Sep 30, 202519.8320.1619.4619.6119.61-1.11%246,196
Sep 29, 202520.1820.1819.4919.8319.83-0.70%177,085
Sep 26, 202519.6820.0319.3119.9719.971.68%166,379
Sep 25, 202519.8420.2519.3419.6419.64-2.00%265,884
Sep 24, 202519.9620.4119.9620.0420.040.65%145,179
Sep 23, 202520.3320.6819.8219.9119.91-1.24%375,892
Sep 22, 202520.3420.5520.0020.1620.16-0.88%373,531
Sep 19, 202521.0121.0620.2320.3420.34-3.19%531,730
Sep 18, 202520.7121.1720.6721.0121.012.44%182,171