Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.61	22.02	21.16	21.61	21.61	-2.00%	104,376
Apr 1, 2026	22.16	22.67	21.93	22.05	22.05	-0.50%	132,833
Mar 31, 2026	21.62	22.51	21.30	22.16	22.16	3.70%	130,927
Mar 30, 2026	21.43	21.69	21.02	21.37	21.37	0.14%	140,810
Mar 27, 2026	21.86	21.86	21.06	21.34	21.34	-2.82%	193,526
Mar 26, 2026	21.90	22.74	21.84	21.96	21.96	-1.66%	156,264
Mar 25, 2026	22.04	22.41	21.87	22.33	22.33	2.10%	117,830
Mar 24, 2026	21.18	21.91	20.94	21.87	21.87	1.39%	131,528
Mar 23, 2026	21.23	22.05	21.11	21.57	21.57	3.40%	171,540
Mar 20, 2026	21.05	21.05	20.49	20.86	20.86	-0.90%	275,176
Mar 19, 2026	21.24	21.31	20.64	21.05	21.05	-0.57%	202,734
Mar 18, 2026	21.24	21.72	20.95	21.17	21.17	-1.58%	219,096
Mar 17, 2026	21.78	22.18	21.28	21.51	21.51	-0.97%	160,357
Mar 16, 2026	21.53	22.28	20.25	21.72	21.72	1.35%	249,826
Mar 13, 2026	21.19	22.59	20.51	21.43	21.43	-8.58%	808,778
Mar 12, 2026	22.69	23.68	22.11	23.44	23.44	1.12%	329,300
Mar 11, 2026	23.03	23.44	22.53	23.18	23.18	-0.86%	206,039
Mar 10, 2026	22.95	23.91	22.95	23.38	23.38	0.43%	148,524
Mar 9, 2026	22.00	23.30	21.16	23.28	23.28	3.51%	221,437
Mar 6, 2026	24.00	24.00	22.04	22.49	22.49	-7.79%	141,947
Mar 5, 2026	25.46	25.56	24.04	24.39	24.39	-5.83%	144,129
Mar 4, 2026	25.06	25.96	25.06	25.90	25.90	3.06%	119,045
Mar 3, 2026	24.87	25.24	24.02	25.13	25.13	-1.91%	119,283
Mar 2, 2026	25.58	25.88	25.01	25.62	25.62	-2.29%	116,955
Feb 27, 2026	26.31	26.59	25.95	26.22	26.22	-2.36%	162,230
Feb 26, 2026	26.34	27.13	26.34	26.86	26.86	2.34%	194,410
Feb 25, 2026	25.09	26.30	25.00	26.24	26.24	4.50%	158,895
Feb 24, 2026	25.10	25.41	24.71	25.11	25.11	-0.12%	106,101
Feb 23, 2026	26.53	26.53	24.33	25.14	25.14	-6.09%	223,146
Feb 20, 2026	25.91	27.11	25.80	26.77	26.77	2.80%	207,509
Feb 19, 2026	26.26	26.26	25.49	26.04	26.04	-1.18%	123,545
Feb 18, 2026	26.11	26.83	26.07	26.35	26.35	1.00%	125,956
Feb 17, 2026	24.84	26.21	24.82	26.09	26.09	4.99%	174,083
Feb 13, 2026	24.15	25.06	23.80	24.85	24.85	3.41%	143,776
Feb 12, 2026	24.32	24.90	23.73	24.03	24.03	-0.50%	106,435
Feb 11, 2026	24.65	24.80	24.02	24.15	24.15	-1.63%	86,952
Feb 10, 2026	25.26	25.42	24.41	24.55	24.55	-1.84%	118,059
Feb 9, 2026	25.10	25.41	24.51	25.01	25.01	0.40%	127,309
Feb 6, 2026	24.51	25.16	24.51	24.91	24.91	2.09%	108,331
Feb 5, 2026	24.92	25.25	24.09	24.40	24.40	-3.02%	150,573
Feb 4, 2026	25.12	25.28	24.49	25.16	25.16	0.72%	155,338
Feb 3, 2026	25.02	25.32	24.65	24.98	24.98	-0.16%	142,139
Feb 2, 2026	24.50	25.20	24.16	25.02	25.02	1.67%	125,816
Jan 30, 2026	24.68	24.93	23.91	24.61	24.61	-0.69%	189,350
Jan 29, 2026	24.52	25.07	23.91	24.78	24.78	1.06%	323,133
Jan 28, 2026	24.59	24.76	24.14	24.52	24.52	-0.37%	172,979
Jan 27, 2026	25.06	25.06	23.83	24.61	24.61	-1.80%	198,616
Jan 26, 2026	24.76	25.34	23.72	25.06	25.06	0.72%	194,804
Jan 23, 2026	24.63	25.20	24.62	24.88	24.88	0.77%	221,949
Jan 22, 2026	25.38	25.99	24.39	24.69	24.69	-2.30%	302,885