Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
18.29
+0.75 (4.28%)
Sep 4, 2025, 2:11 PM - Market open
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.90 | 18.18 | 17.68 | 18.33 | - | 4.48% | 185,237 |
| Sep 3, 2025 | 17.32 | 17.68 | 17.07 | 17.54 | 17.54 | 1.15% | 164,657 |
| Sep 2, 2025 | 17.16 | 17.42 | 16.87 | 17.34 | 17.34 | 0.87% | 149,898 |
| Aug 29, 2025 | 17.62 | 17.62 | 17.02 | 17.19 | 17.19 | -2.11% | 143,480 |
| Aug 28, 2025 | 18.28 | 18.43 | 17.49 | 17.56 | 17.56 | -3.73% | 178,724 |
| Aug 27, 2025 | 16.84 | 18.46 | 16.84 | 18.24 | 18.24 | 7.93% | 286,232 |
| Aug 26, 2025 | 16.81 | 17.26 | 16.59 | 16.90 | 16.90 | 2.49% | 333,183 |
| Aug 25, 2025 | 16.00 | 16.57 | 15.87 | 16.49 | 16.49 | 3.06% | 267,647 |
| Aug 22, 2025 | 15.83 | 16.47 | 15.83 | 16.00 | 16.00 | 2.56% | 205,534 |
| Aug 21, 2025 | 15.41 | 15.73 | 15.37 | 15.60 | 15.60 | -0.38% | 133,544 |
| Aug 20, 2025 | 15.61 | 16.45 | 15.51 | 15.66 | 15.66 | -0.89% | 141,929 |
| Aug 19, 2025 | 15.95 | 16.32 | 15.67 | 15.80 | 15.80 | -0.57% | 152,372 |
| Aug 18, 2025 | 15.44 | 16.06 | 15.44 | 15.89 | 15.89 | 2.58% | 101,995 |
| Aug 15, 2025 | 15.72 | 15.93 | 15.39 | 15.49 | 15.49 | -1.21% | 110,531 |
| Aug 14, 2025 | 15.64 | 15.83 | 15.35 | 15.68 | 15.68 | -1.88% | 126,440 |
| Aug 13, 2025 | 15.49 | 16.03 | 15.44 | 15.98 | 15.98 | 4.31% | 146,682 |
| Aug 12, 2025 | 14.35 | 15.34 | 14.27 | 15.32 | 15.32 | 8.12% | 195,536 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.11 | 14.17 | 14.17 | -2.81% | 97,396 |
| Aug 8, 2025 | 14.78 | 14.93 | 14.40 | 14.58 | 14.58 | -0.88% | 116,951 |
| Aug 7, 2025 | 14.86 | 14.88 | 14.62 | 14.71 | 14.71 | 0.27% | 105,213 |
| Aug 6, 2025 | 14.06 | 14.76 | 14.04 | 14.67 | 14.67 | 4.71% | 142,908 |
| Aug 5, 2025 | 14.21 | 14.33 | 13.81 | 14.01 | 14.01 | -1.13% | 157,511 |
| Aug 4, 2025 | 13.37 | 14.21 | 13.37 | 14.17 | 14.17 | 6.70% | 152,809 |
| Aug 1, 2025 | 13.44 | 13.45 | 13.08 | 13.28 | 13.28 | -3.14% | 163,797 |
| Jul 31, 2025 | 13.90 | 14.16 | 13.67 | 13.71 | 13.71 | -2.49% | 133,781 |
| Jul 30, 2025 | 14.56 | 14.56 | 13.97 | 14.06 | 14.06 | -2.50% | 103,620 |
| Jul 29, 2025 | 15.30 | 15.36 | 14.30 | 14.42 | 14.42 | -4.82% | 215,592 |
| Jul 28, 2025 | 14.95 | 15.17 | 14.73 | 15.15 | 15.15 | 2.16% | 112,345 |
| Jul 25, 2025 | 15.26 | 15.30 | 14.82 | 14.83 | 14.83 | -2.11% | 146,038 |
| Jul 24, 2025 | 14.69 | 15.32 | 14.63 | 15.15 | 15.15 | 2.36% | 172,467 |
| Jul 23, 2025 | 14.57 | 14.97 | 14.57 | 14.80 | 14.80 | 2.78% | 200,915 |
| Jul 22, 2025 | 14.02 | 14.51 | 13.93 | 14.40 | 14.40 | 3.60% | 226,105 |
| Jul 21, 2025 | 13.59 | 14.42 | 13.59 | 13.90 | 13.90 | 3.27% | 210,005 |
| Jul 18, 2025 | 13.59 | 13.66 | 13.25 | 13.46 | 13.46 | 0.37% | 373,837 |
| Jul 17, 2025 | 13.34 | 13.63 | 13.33 | 13.41 | 13.41 | 0.60% | 174,257 |
| Jul 16, 2025 | 13.29 | 13.35 | 12.96 | 13.33 | 13.33 | 0.91% | 173,673 |
| Jul 15, 2025 | 13.20 | 13.25 | 12.99 | 13.21 | 13.21 | 0.15% | 140,519 |
| Jul 14, 2025 | 13.26 | 13.29 | 12.91 | 13.19 | 13.19 | -0.68% | 191,918 |
| Jul 11, 2025 | 13.87 | 13.87 | 13.27 | 13.28 | 13.28 | -4.87% | 240,121 |
| Jul 10, 2025 | 13.79 | 14.38 | 13.79 | 13.96 | 13.96 | 0.79% | 189,510 |
| Jul 9, 2025 | 13.91 | 13.97 | 13.57 | 13.85 | 13.85 | -0.07% | 140,366 |
| Jul 8, 2025 | 14.24 | 14.38 | 13.84 | 13.86 | 13.86 | -2.26% | 236,820 |
| Jul 7, 2025 | 14.23 | 14.46 | 13.73 | 14.18 | 14.18 | -2.34% | 233,240 |
| Jul 3, 2025 | 14.70 | 14.86 | 14.30 | 14.52 | 14.52 | -0.95% | 108,776 |
| Jul 2, 2025 | 14.07 | 14.71 | 13.87 | 14.66 | 14.66 | 4.64% | 264,980 |
| Jul 1, 2025 | 13.07 | 14.75 | 12.92 | 14.01 | 14.01 | 5.66% | 447,321 |
| Jun 30, 2025 | 13.09 | 13.31 | 12.78 | 13.26 | 13.26 | 2.79% | 326,024 |
| Jun 27, 2025 | 12.89 | 13.03 | 12.77 | 12.90 | 12.90 | 0.55% | 349,750 |
| Jun 26, 2025 | 12.70 | 12.94 | 12.57 | 12.83 | 12.83 | 0.71% | 219,689 |
| Jun 25, 2025 | 13.01 | 13.04 | 12.52 | 12.74 | 12.74 | -1.77% | 356,604 |