Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
11.87
-0.10 (-0.84%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 12.50 | 13.67 | 12.22 | 12.88 | 12.88 | -1.75% | 451,152 |
| Apr 4, 2025 | 13.13 | 14.07 | 12.93 | 13.11 | 13.11 | -4.31% | 805,169 |
| Apr 3, 2025 | 13.80 | 14.48 | 13.62 | 13.70 | 13.70 | -10.46% | 464,583 |
| Apr 2, 2025 | 14.34 | 15.53 | 14.34 | 15.30 | 15.30 | 4.29% | 305,948 |
| Apr 1, 2025 | 14.77 | 14.91 | 14.31 | 14.67 | 14.67 | -1.48% | 203,043 |
| Mar 31, 2025 | 14.03 | 15.02 | 14.03 | 14.89 | 14.89 | 3.62% | 383,577 |
| 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 |