Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
21.60
-0.51 (-2.31%)
Nov 6, 2025, 4:00 PM EST - Market closed
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22.11 | 22.11 | 21.32 | 21.60 | 21.60 | -2.31% | 149,188 |
| Nov 5, 2025 | 21.11 | 22.49 | 20.91 | 22.11 | 22.11 | 4.44% | 221,482 |
| Nov 4, 2025 | 21.34 | 21.60 | 20.93 | 21.17 | 21.17 | -2.17% | 124,065 |
| Nov 3, 2025 | 21.73 | 22.19 | 21.46 | 21.64 | 21.64 | -0.05% | 129,031 |
| Oct 31, 2025 | 21.86 | 21.91 | 21.26 | 21.65 | 21.65 | -1.95% | 183,954 |
| Oct 30, 2025 | 21.91 | 22.26 | 21.14 | 22.08 | 22.08 | -0.76% | 337,130 |
| Oct 29, 2025 | 22.37 | 22.71 | 21.76 | 22.25 | 22.25 | -0.36% | 305,539 |
| Oct 28, 2025 | 22.36 | 22.90 | 22.21 | 22.33 | 22.33 | -0.76% | 161,136 |
| Oct 27, 2025 | 23.00 | 23.00 | 21.98 | 22.50 | 22.50 | -0.57% | 213,714 |
| Oct 24, 2025 | 23.06 | 23.39 | 22.31 | 22.63 | 22.63 | 2.54% | 197,067 |
| Oct 23, 2025 | 21.55 | 22.37 | 21.45 | 22.07 | 22.07 | 2.08% | 222,713 |
| Oct 22, 2025 | 21.29 | 21.68 | 21.10 | 21.62 | 21.62 | 1.98% | 311,986 |
| Oct 21, 2025 | 20.39 | 21.31 | 20.31 | 21.20 | 21.20 | 4.13% | 195,279 |
| Oct 20, 2025 | 20.63 | 20.82 | 20.17 | 20.36 | 20.36 | -0.39% | 146,847 |
| Oct 17, 2025 | 20.65 | 20.83 | 20.24 | 20.44 | 20.44 | -1.78% | 182,138 |
| Oct 16, 2025 | 21.14 | 21.15 | 20.40 | 20.81 | 20.81 | -0.67% | 210,795 |
| Oct 15, 2025 | 21.14 | 21.31 | 20.61 | 20.95 | 20.95 | 0.19% | 220,736 |
| Oct 14, 2025 | 20.06 | 21.12 | 20.05 | 20.91 | 20.91 | 1.95% | 163,334 |
| Oct 13, 2025 | 19.62 | 20.53 | 19.52 | 20.51 | 20.51 | 7.05% | 184,559 |
| Oct 10, 2025 | 20.10 | 20.10 | 19.07 | 19.16 | 19.16 | -4.53% | 192,471 |
| Oct 9, 2025 | 20.16 | 20.21 | 19.56 | 20.07 | 20.07 | -0.45% | 161,884 |
| Oct 8, 2025 | 20.30 | 20.51 | 20.05 | 20.16 | 20.16 | -0.05% | 118,496 |
| Oct 7, 2025 | 20.62 | 20.78 | 19.78 | 20.17 | 20.17 | -2.23% | 159,977 |
| Oct 6, 2025 | 20.05 | 20.65 | 19.70 | 20.63 | 20.63 | 3.05% | 244,718 |
| Oct 3, 2025 | 20.17 | 20.33 | 19.86 | 20.02 | 20.02 | -0.55% | 195,569 |
| Oct 2, 2025 | 20.42 | 20.67 | 19.76 | 20.13 | 20.13 | -0.84% | 379,621 |
| Oct 1, 2025 | 19.53 | 20.32 | 19.47 | 20.30 | 20.30 | 3.52% | 512,278 |
| Sep 30, 2025 | 19.83 | 20.16 | 19.46 | 19.61 | 19.61 | -1.11% | 246,196 |
| Sep 29, 2025 | 20.18 | 20.18 | 19.49 | 19.83 | 19.83 | -0.70% | 177,085 |
| Sep 26, 2025 | 19.68 | 20.03 | 19.31 | 19.97 | 19.97 | 1.68% | 166,379 |
| Sep 25, 2025 | 19.84 | 20.25 | 19.34 | 19.64 | 19.64 | -2.00% | 265,884 |
| Sep 24, 2025 | 19.96 | 20.41 | 19.96 | 20.04 | 20.04 | 0.65% | 145,179 |
| Sep 23, 2025 | 20.33 | 20.68 | 19.82 | 19.91 | 19.91 | -1.24% | 375,892 |
| Sep 22, 2025 | 20.34 | 20.55 | 20.00 | 20.16 | 20.16 | -0.88% | 373,531 |
| Sep 19, 2025 | 21.01 | 21.06 | 20.23 | 20.34 | 20.34 | -3.19% | 531,730 |
| Sep 18, 2025 | 20.71 | 21.17 | 20.67 | 21.01 | 21.01 | 2.44% | 182,171 |
| Sep 17, 2025 | 19.96 | 20.68 | 19.96 | 20.51 | 20.51 | 2.91% | 409,940 |
| Sep 16, 2025 | 20.04 | 20.06 | 19.70 | 19.93 | 19.93 | -0.50% | 218,233 |
| Sep 15, 2025 | 20.44 | 20.62 | 19.94 | 20.03 | 20.03 | -0.94% | 264,935 |
| Sep 12, 2025 | 20.92 | 21.06 | 20.02 | 20.22 | 20.22 | -4.13% | 177,241 |
| Sep 11, 2025 | 20.89 | 21.25 | 20.74 | 21.09 | 21.09 | 1.49% | 158,117 |
| Sep 10, 2025 | 20.88 | 21.32 | 20.68 | 20.78 | 20.78 | -1.14% | 174,515 |
| Sep 9, 2025 | 21.25 | 21.49 | 20.57 | 21.02 | 21.02 | -1.04% | 415,505 |
| Sep 8, 2025 | 21.04 | 21.49 | 20.71 | 21.24 | 21.24 | -0.33% | 358,876 |
| Sep 5, 2025 | 20.03 | 22.15 | 19.93 | 21.31 | 21.31 | 15.50% | 943,546 |
| Sep 4, 2025 | 17.90 | 18.50 | 17.68 | 18.45 | 18.45 | 5.19% | 483,230 |
| 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 |