Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	12.41	12.52	12.25	12.33	12.33	-0.40%	210,417
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
Apr 29, 2025	11.67	12.05	11.31	11.95	11.95	2.49%	241,279
Apr 28, 2025	11.93	12.20	11.42	11.66	11.66	-1.85%	212,356
Apr 25, 2025	12.06	12.08	11.72	11.88	11.88	-2.62%	232,878
Apr 24, 2025	11.82	12.25	11.63	12.20	12.20	3.04%	272,059
Apr 23, 2025	12.40	12.62	11.83	11.84	11.84	-1.09%	324,542
Apr 22, 2025	12.14	12.35	11.85	11.97	11.97	0.17%	296,929
Apr 21, 2025	12.80	12.80	11.59	11.95	11.95	-7.58%	235,832
Apr 17, 2025	13.37	13.39	12.59	12.93	12.93	-0.77%	400,214
Apr 16, 2025	13.11	13.45	12.92	13.03	13.03	-1.81%	364,625
Apr 15, 2025	13.45	13.72	13.17	13.27	13.27	-1.41%	289,102
Apr 14, 2025	13.70	13.92	13.03	13.46	13.46	0.60%	329,136
Apr 11, 2025	13.51	14.01	12.90	13.38	13.38	-1.04%	340,734
Apr 10, 2025	13.55	14.07	13.13	13.52	13.52	-3.70%	396,192
Apr 9, 2025	11.99	14.28	11.99	14.04	14.04	15.27%	579,843
Apr 8, 2025	13.47	13.58	11.97	12.18	12.18	-5.43%	411,156