Skip to main content
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
14.21
-0.51 (-3.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9314.9713.8314.2114.21-3.46%371,307
Feb 20, 202514.7414.9514.6314.7214.72-1.08%191,078
Feb 19, 202514.9715.1414.5314.8814.88-1.33%259,886
Feb 18, 202515.7715.9414.8315.0815.08-4.38%239,561
Feb 14, 202516.1316.1315.7315.7715.77-1.38%124,570
Feb 13, 202515.7816.2915.6015.9915.992.04%196,948
Feb 12, 202515.5115.8615.2015.6715.67-0.89%296,403
Feb 11, 202515.6815.9015.5015.8115.810.13%211,131
Feb 10, 202515.7516.0815.5015.7915.790.25%297,441
Feb 7, 202515.8816.0915.3915.7515.75-1.01%318,581
Feb 6, 202516.2116.5015.8215.9115.91-0.38%235,810
Feb 5, 202515.8816.1215.6415.9715.970.25%190,606
Feb 4, 202515.5016.2115.5015.9315.932.77%223,842
Feb 3, 202515.5615.6215.2015.5015.50-2.88%269,062
Jan 31, 202516.2116.5715.7215.9615.96-2.09%271,043
Jan 30, 202515.9416.4515.8816.3016.304.29%305,042
Jan 29, 202515.9415.9415.6215.6315.63-1.33%159,441
Jan 28, 202516.2216.5415.7515.8415.84-2.34%216,683
Jan 27, 202516.5016.9016.0516.2216.22-2.23%253,916
Jan 24, 202516.3816.6616.2016.5916.591.04%238,088
Jan 23, 202515.8616.5715.6916.4216.423.08%352,505
Jan 22, 202515.9116.1515.7715.9315.93-0.06%158,097
Jan 21, 202515.6716.0815.6515.9415.943.04%256,670
Jan 17, 202515.8615.9315.3015.4715.47-1.34%302,363
Jan 16, 202515.9416.3215.3815.6815.68-2.61%302,717
Jan 15, 202515.8216.5315.7516.1016.103.80%465,030
Jan 14, 202516.5416.9615.1815.5115.51-8.12%534,224
Jan 13, 202517.0217.3216.0816.8816.88-10.26%537,251
Jan 10, 202518.6018.8418.3118.8118.81-0.42%200,510
Jan 8, 202518.4218.9918.2218.8918.891.78%163,166
Jan 7, 202518.9419.2118.5118.5618.56-2.26%153,817
Jan 6, 202519.2519.3918.7118.9918.99-0.94%252,050
Jan 3, 202519.1019.4719.0119.1719.171.05%148,182
Jan 2, 202519.2519.6418.5518.9718.97-1.04%176,053
Dec 31, 202418.9119.3618.7319.1719.172.35%263,845
Dec 30, 202419.3219.4318.6918.7318.73-3.80%391,307
Dec 27, 202419.6219.8919.0219.4719.47-1.91%194,491
Dec 26, 202418.7019.8618.5019.8519.856.04%239,351
Dec 24, 202419.0719.0718.5118.7218.72-1.32%115,358
Dec 23, 202418.9619.3018.7518.9718.97-0.11%304,044
Dec 20, 202418.6219.6618.6218.9918.99-0.05%592,392
Dec 19, 202419.8820.1818.9719.0019.00-2.71%207,548
Dec 18, 202420.6920.9419.4219.5319.53-4.36%219,602
Dec 17, 202420.0220.7520.0220.4220.421.59%267,059
Dec 16, 202419.7320.3219.4720.1020.101.72%236,098
Dec 13, 202420.6720.6719.5719.7619.76-3.70%296,674
Dec 12, 202421.5821.9120.1020.5220.52-5.74%393,798
Dec 11, 202421.4222.2221.3521.7721.771.63%225,538
Dec 10, 202421.6822.0221.2721.4221.42-1.29%266,440
Dec 9, 202422.3922.6221.1321.7021.70-2.86%394,111
Dec 6, 202421.1622.6620.4022.3422.3410.81%737,009
Dec 5, 202422.5223.0019.9420.1620.16-11.03%804,671
Dec 4, 202422.3423.2222.3022.6622.660.53%273,380
Dec 3, 202423.0423.0622.0122.5422.54-3.47%303,709
Dec 2, 202422.1023.4621.9223.3523.355.80%313,263
Nov 29, 202422.9923.4221.5622.0722.07-3.79%338,739
Nov 27, 202422.8423.4922.8222.9422.941.59%251,943
Nov 26, 202423.0523.1122.3622.5822.58-3.30%188,511
Nov 25, 202423.0724.3723.0723.3523.352.32%264,351
Nov 22, 202422.1123.1522.0522.8222.823.73%168,367
Nov 21, 202421.5322.2821.2622.0022.002.47%215,876
Nov 20, 202421.1721.4920.8021.4721.470.33%186,054
Nov 19, 202421.0621.4520.6321.4021.400.56%160,024
Nov 18, 202421.2221.6820.8521.2821.280.33%213,585
Nov 15, 202422.3822.6221.1621.2121.21-4.72%194,594
Nov 14, 202422.6622.9522.1122.2622.26-1.50%201,140
Nov 13, 202422.5923.3522.5022.6022.601.30%161,718
Nov 12, 202422.2622.8021.9022.3122.310.09%183,205
Nov 11, 202422.2722.4221.9322.2922.290.91%197,946
Nov 8, 202422.0222.2321.7122.0922.090.14%142,449
Nov 7, 202422.1622.8621.9222.0622.06-0.14%150,807
Nov 6, 202421.7122.3121.0822.0922.096.46%463,021
Nov 5, 202419.7420.9219.7320.7520.755.33%153,567
Nov 4, 202419.5119.9119.2319.7019.700.77%306,471
Nov 1, 202420.7920.7919.5119.5519.55-5.10%324,429
Oct 31, 202420.8821.0620.5120.6020.60-0.87%321,578
Oct 30, 202421.3621.9220.7820.7820.78-3.08%190,541
Oct 29, 202421.6121.6820.8721.4421.44-1.56%277,425
Oct 28, 202421.6922.0421.5021.7821.780.83%212,752
Oct 25, 202421.5021.6221.1021.6021.601.27%174,841
Oct 24, 202421.3121.4621.0321.3321.330.19%136,399
Oct 23, 202421.4221.4221.0921.2921.29-1.25%162,171
Oct 22, 202421.8121.8121.4821.5621.56-2.13%163,663
Oct 21, 202422.2122.2921.6422.0322.03-1.43%170,611
Oct 18, 202423.1323.1322.3022.3522.35-2.19%168,230
Oct 17, 202423.2423.2422.7122.8522.85-1.72%151,827
Oct 16, 202423.0223.2922.8123.2523.251.93%159,587
Oct 15, 202422.3823.2522.3222.8122.812.66%151,392
Oct 14, 202422.1822.5621.7922.2222.22-0.22%167,039
Oct 11, 202421.4222.3621.4222.2722.274.50%159,098
Oct 10, 202421.5721.5720.9221.3121.31-2.87%281,852
Oct 9, 202422.2722.3021.5221.9421.94-1.04%203,350
Oct 8, 202422.2322.2421.7522.1722.170.77%180,926
Oct 7, 202422.2922.2921.7722.0022.00-2.35%543,466
Oct 4, 202421.2422.6021.2422.5322.537.75%360,941
Oct 3, 202420.4220.9520.0620.9120.912.10%271,647
Oct 2, 202420.2120.4920.0920.4820.480.20%234,072
Oct 1, 202421.1221.3720.4320.4420.44-4.04%186,418
Sep 30, 202421.8122.0121.0921.3021.30-3.18%266,494
Sep 27, 202421.9522.2221.7522.0022.001.20%262,482