Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
14.37
-0.92 (-6.02%)
At close: Mar 28, 2025, 4:00 PM
14.57
+0.20 (1.37%)
After-hours: Mar 28, 2025, 4:27 PM EDT
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.08 | 15.15 | 14.23 | 14.37 | 14.37 | -6.02% | 409,407 |
| Mar 27, 2025 | 14.96 | 15.66 | 14.69 | 15.29 | 15.29 | 2.14% | 273,623 |
| Mar 26, 2025 | 15.13 | 15.17 | 14.52 | 14.97 | 14.97 | -1.71% | 340,069 |
| Mar 25, 2025 | 15.17 | 15.33 | 14.92 | 15.23 | 15.23 | -0.07% | 329,079 |
| Mar 24, 2025 | 14.69 | 15.37 | 14.54 | 15.24 | 15.24 | 5.83% | 336,970 |
| Mar 21, 2025 | 14.81 | 15.07 | 14.23 | 14.40 | 14.40 | -5.01% | 1,237,509 |
| Mar 20, 2025 | 14.74 | 15.29 | 14.58 | 15.16 | 15.16 | 1.27% | 356,860 |
| Mar 19, 2025 | 14.49 | 15.00 | 14.36 | 14.97 | 14.97 | 4.54% | 418,079 |
| Mar 18, 2025 | 14.37 | 14.40 | 13.65 | 14.32 | 14.32 | -1.98% | 414,098 |
| Mar 17, 2025 | 13.78 | 14.68 | 13.57 | 14.61 | 14.61 | 5.72% | 576,084 |
| Mar 14, 2025 | 13.92 | 14.47 | 13.27 | 13.82 | 13.82 | 8.14% | 938,239 |
| Mar 13, 2025 | 13.40 | 13.40 | 12.67 | 12.78 | 12.78 | -3.91% | 349,800 |
| Mar 12, 2025 | 13.10 | 13.42 | 12.80 | 13.30 | 13.30 | 2.70% | 344,628 |
| Mar 11, 2025 | 13.80 | 13.93 | 12.73 | 12.95 | 12.95 | -6.16% | 426,463 |
| Mar 10, 2025 | 13.93 | 14.17 | 13.63 | 13.80 | 13.80 | -2.13% | 391,910 |
| Mar 7, 2025 | 14.05 | 14.26 | 13.76 | 14.10 | 14.10 | -0.14% | 278,933 |
| Mar 6, 2025 | 13.69 | 14.28 | 13.60 | 14.12 | 14.12 | 2.10% | 253,701 |
| Mar 5, 2025 | 13.61 | 13.90 | 13.15 | 13.83 | 13.83 | 1.10% | 304,133 |
| Mar 4, 2025 | 13.53 | 13.82 | 13.18 | 13.68 | 13.68 | 0.07% | 244,882 |
| Mar 3, 2025 | 14.26 | 14.51 | 13.58 | 13.67 | 13.67 | -4.14% | 282,069 |
| Feb 28, 2025 | 14.10 | 14.63 | 13.94 | 14.26 | 14.26 | 1.35% | 215,591 |
| Feb 27, 2025 | 14.36 | 14.40 | 13.86 | 14.07 | 14.07 | -1.47% | 195,305 |
| Feb 26, 2025 | 14.23 | 14.61 | 14.08 | 14.28 | 14.28 | 0.56% | 196,885 |
| Feb 25, 2025 | 14.46 | 14.59 | 14.02 | 14.20 | 14.20 | -0.98% | 182,845 |
| Feb 24, 2025 | 14.36 | 14.62 | 14.25 | 14.34 | 14.34 | 0.91% | 252,333 |
| Feb 21, 2025 | 14.93 | 14.97 | 13.83 | 14.21 | 14.21 | -3.46% | 371,307 |
| Feb 20, 2025 | 14.74 | 14.95 | 14.63 | 14.72 | 14.72 | -1.08% | 191,078 |
| Feb 19, 2025 | 14.97 | 15.14 | 14.53 | 14.88 | 14.88 | -1.33% | 259,886 |
| Feb 18, 2025 | 15.77 | 15.94 | 14.83 | 15.08 | 15.08 | -4.38% | 239,561 |
| Feb 14, 2025 | 16.13 | 16.13 | 15.73 | 15.77 | 15.77 | -1.38% | 124,570 |
| Feb 13, 2025 | 15.78 | 16.29 | 15.60 | 15.99 | 15.99 | 2.04% | 196,948 |
| Feb 12, 2025 | 15.51 | 15.86 | 15.20 | 15.67 | 15.67 | -0.89% | 296,403 |
| Feb 11, 2025 | 15.68 | 15.90 | 15.50 | 15.81 | 15.81 | 0.13% | 211,131 |
| Feb 10, 2025 | 15.75 | 16.08 | 15.50 | 15.79 | 15.79 | 0.25% | 297,441 |
| Feb 7, 2025 | 15.88 | 16.09 | 15.39 | 15.75 | 15.75 | -1.01% | 318,581 |
| Feb 6, 2025 | 16.21 | 16.50 | 15.82 | 15.91 | 15.91 | -0.38% | 235,810 |
| Feb 5, 2025 | 15.88 | 16.12 | 15.64 | 15.97 | 15.97 | 0.25% | 190,606 |
| Feb 4, 2025 | 15.50 | 16.21 | 15.50 | 15.93 | 15.93 | 2.77% | 223,842 |
| Feb 3, 2025 | 15.56 | 15.62 | 15.20 | 15.50 | 15.50 | -2.88% | 269,062 |
| Jan 31, 2025 | 16.21 | 16.57 | 15.72 | 15.96 | 15.96 | -2.09% | 271,043 |
| Jan 30, 2025 | 15.94 | 16.45 | 15.88 | 16.30 | 16.30 | 4.29% | 305,042 |
| Jan 29, 2025 | 15.94 | 15.94 | 15.62 | 15.63 | 15.63 | -1.33% | 159,441 |
| Jan 28, 2025 | 16.22 | 16.54 | 15.75 | 15.84 | 15.84 | -2.34% | 216,683 |
| Jan 27, 2025 | 16.50 | 16.90 | 16.05 | 16.22 | 16.22 | -2.23% | 253,916 |
| Jan 24, 2025 | 16.38 | 16.66 | 16.20 | 16.59 | 16.59 | 1.04% | 238,088 |
| Jan 23, 2025 | 15.86 | 16.57 | 15.69 | 16.42 | 16.42 | 3.08% | 352,505 |
| Jan 22, 2025 | 15.91 | 16.15 | 15.77 | 15.93 | 15.93 | -0.06% | 158,097 |
| Jan 21, 2025 | 15.67 | 16.08 | 15.65 | 15.94 | 15.94 | 3.04% | 256,670 |
| Jan 17, 2025 | 15.86 | 15.93 | 15.30 | 15.47 | 15.47 | -1.34% | 302,363 |
| Jan 16, 2025 | 15.94 | 16.32 | 15.38 | 15.68 | 15.68 | -2.61% | 302,717 |