Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	25.91	27.11	25.80	26.77	26.77	2.80%	192,406
Feb 19, 2026	26.26	26.26	25.49	26.04	26.04	-1.18%	123,544
Feb 18, 2026	26.11	26.83	26.07	26.35	26.35	1.00%	125,952
Feb 17, 2026	24.84	26.21	24.82	26.09	26.09	4.99%	173,975
Feb 13, 2026	24.15	25.06	23.80	24.85	24.85	3.41%	143,098
Feb 12, 2026	24.32	24.90	23.73	24.03	24.03	-0.50%	102,082
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%	150,559
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%	148,171
Jan 22, 2026	25.38	25.99	24.39	24.69	24.69	-2.30%	302,885
Jan 21, 2026	25.68	26.03	25.24	25.27	25.27	-0.43%	299,380
Jan 20, 2026	25.62	26.12	25.11	25.38	25.38	-3.09%	159,389
Jan 16, 2026	25.97	26.21	25.40	26.19	26.19	1.28%	212,698
Jan 15, 2026	25.08	25.97	24.71	25.86	25.86	3.15%	242,552
Jan 14, 2026	25.18	25.20	24.63	25.07	25.07	1.05%	240,848
Jan 13, 2026	24.05	25.26	23.99	24.81	24.81	3.37%	343,104
Jan 12, 2026	24.79	25.03	23.26	24.00	24.00	-7.26%	507,539
Jan 9, 2026	26.95	27.49	25.72	25.88	25.88	-3.97%	180,648
Jan 8, 2026	26.08	27.28	26.08	26.95	26.95	2.35%	260,950
Jan 7, 2026	26.50	27.30	26.02	26.33	26.33	-0.30%	242,479
Jan 6, 2026	26.22	26.82	26.16	26.41	26.41	0.23%	305,995
Jan 5, 2026	25.93	26.80	25.89	26.35	26.35	1.78%	196,888
Jan 2, 2026	26.07	26.15	25.54	25.89	25.89	-0.61%	181,444
Dec 31, 2025	26.86	26.86	26.05	26.05	26.05	-2.73%	139,466
Dec 30, 2025	27.22	27.36	26.78	26.78	26.78	-1.62%	185,390
Dec 29, 2025	27.00	27.43	26.76	27.22	27.22	-0.07%	222,994
Dec 26, 2025	27.66	27.66	27.07	27.24	27.24	-1.48%	143,692
Dec 24, 2025	27.73	27.88	27.44	27.65	27.65	-0.18%	110,191
Dec 23, 2025	27.99	28.00	27.33	27.70	27.70	-1.04%	195,433
Dec 22, 2025	28.69	28.84	27.72	27.99	27.99	-2.34%	330,391
Dec 19, 2025	28.54	28.78	27.78	28.66	28.66	0.10%	700,216
Dec 18, 2025	28.98	29.18	28.53	28.63	28.63	0.32%	203,483
Dec 17, 2025	28.89	29.21	28.30	28.54	28.54	-2.23%	194,677
Dec 16, 2025	29.23	29.51	28.77	29.19	29.19	-0.55%	166,480
Dec 15, 2025	29.35	29.68	28.87	29.35	29.35	0.79%	231,421
Dec 12, 2025	28.94	29.19	28.55	29.12	29.12	0.59%	286,944
Dec 11, 2025	29.38	29.61	28.83	28.95	28.95	-1.23%	240,162
Dec 10, 2025	29.89	30.04	29.19	29.31	29.31	-2.43%	278,907
Dec 9, 2025	29.31	30.25	29.22	30.04	30.04	1.42%	361,672