Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
13.32
-0.64 (-4.58%)
Jul 11, 2025, 3:52 PM - Market open

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 13.87 13.87 13.33 13.49 - -3.37% 147,241
Jul 10, 2025 13.79 14.38 13.79 13.96 13.96 0.79% 189,510
Jul 9, 2025 13.91 13.97 13.57 13.85 13.85 -0.07% 140,366
Jul 8, 2025 14.24 14.38 13.84 13.86 13.86 -2.26% 236,820
Jul 7, 2025 14.23 14.46 13.73 14.18 14.18 -2.34% 233,240
Jul 3, 2025 14.70 14.86 14.30 14.52 14.52 -0.95% 108,776
Jul 2, 2025 14.07 14.71 13.87 14.66 14.66 4.64% 264,980
Jul 1, 2025 13.07 14.75 12.92 14.01 14.01 5.66% 447,321
Jun 30, 2025 13.09 13.31 12.78 13.26 13.26 2.79% 326,024
Jun 27, 2025 12.89 13.03 12.77 12.90 12.90 0.55% 349,750
Jun 26, 2025 12.70 12.94 12.57 12.83 12.83 0.71% 219,689
Jun 25, 2025 13.01 13.04 12.52 12.74 12.74 -1.77% 356,604
Jun 24, 2025 12.83 13.06 12.57 12.97 12.97 1.81% 273,792
Jun 23, 2025 12.55 12.77 12.11 12.74 12.74 1.59% 262,367
Jun 20, 2025 12.53 12.80 12.44 12.54 12.54 1.70% 386,777
Jun 18, 2025 12.41 12.52 12.25 12.33 12.33 -0.40% 235,141
Jun 17, 2025 12.25 12.51 12.01 12.38 12.38 0.24% 273,683
Jun 16, 2025 12.05 12.58 11.97 12.35 12.35 3.26% 208,667
Jun 13, 2025 11.91 12.44 11.76 11.96 11.96 -1.40% 335,944
Jun 12, 2025 11.84 12.22 11.67 12.13 12.13 2.19% 229,815
Jun 11, 2025 12.38 12.67 11.87 11.87 11.87 -3.34% 381,716
Jun 10, 2025 12.05 12.68 12.02 12.28 12.28 3.15% 326,652
Jun 9, 2025 11.59 12.41 11.51 11.91 11.91 2.81% 295,931
Jun 6, 2025 12.80 12.90 11.41 11.58 11.58 -9.95% 713,262
Jun 5, 2025 12.59 13.03 12.57 12.86 12.86 2.23% 511,009
Jun 4, 2025 12.68 13.25 12.25 12.58 12.58 -0.87% 269,008
Jun 3, 2025 12.15 12.81 12.07 12.69 12.69 4.79% 250,058
Jun 2, 2025 12.37 12.37 11.87 12.11 12.11 -3.04% 289,630
May 30, 2025 12.68 13.03 12.46 12.49 12.49 -3.18% 315,816
May 29, 2025 13.06 13.31 12.71 12.90 12.90 -0.23% 130,799
May 28, 2025 12.91 13.07 12.75 12.93 12.93 0.78% 214,862
May 27, 2025 12.14 12.88 11.80 12.83 12.83 7.72% 519,953
May 23, 2025 11.94 12.04 11.66 11.91 11.91 -3.56% 227,850
May 22, 2025 12.08 12.43 12.08 12.35 12.35 2.07% 175,129
May 21, 2025 12.70 12.70 12.07 12.10 12.10 -7.14% 241,560
May 20, 2025 13.18 13.33 12.92 13.03 13.03 -1.44% 148,396
May 19, 2025 13.08 13.33 13.02 13.22 13.22 -0.97% 137,833
May 16, 2025 13.25 13.43 13.12 13.35 13.35 0.60% 237,269
May 15, 2025 13.12 13.27 12.92 13.27 13.27 1.14% 139,319
May 14, 2025 13.20 13.34 12.77 13.12 13.12 -1.80% 198,391
May 13, 2025 13.34 13.69 13.17 13.36 13.36 0.38% 301,250
May 12, 2025 12.91 13.44 12.84 13.31 13.31 10.46% 207,305
May 9, 2025 12.27 12.29 12.03 12.05 12.05 -2.11% 147,703
May 8, 2025 11.88 12.36 11.61 12.31 12.31 5.12% 197,120
May 7, 2025 11.69 11.90 11.49 11.71 11.71 0.43% 225,752
May 6, 2025 11.99 11.99 11.48 11.66 11.66 -2.75% 168,140
May 5, 2025 12.05 12.21 11.70 11.99 11.99 -0.50% 212,153
May 2, 2025 11.82 12.31 11.82 12.05 12.05 3.34% 255,217
May 1, 2025 11.98 12.00 11.50 11.66 11.66 -0.34% 192,474
Apr 30, 2025 11.65 11.78 11.33 11.70 11.70 -2.09% 262,943