Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
17.95
-0.22 (-1.21%)
Jul 14, 2026, 11:34 AM EDT - Market open
Zumiez Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 18.11 | 18.59 | 18.11 | 18.17 | 18.17 | 0.33% | 201,031 |
| Jul 10, 2026 | 17.97 | 18.28 | 17.95 | 18.11 | 18.11 | 1.23% | 185,362 |
| Jul 9, 2026 | 17.79 | 18.11 | 17.75 | 17.89 | 17.89 | 1.25% | 185,850 |
| Jul 8, 2026 | 17.50 | 17.73 | 17.01 | 17.67 | 17.67 | 0.68% | 224,529 |
| Jul 7, 2026 | 17.77 | 18.05 | 17.50 | 17.55 | 17.55 | -1.02% | 177,673 |
| Jul 6, 2026 | 17.55 | 17.85 | 17.45 | 17.73 | 17.73 | 1.03% | 157,186 |
| Jul 2, 2026 | 17.28 | 18.06 | 16.79 | 17.55 | 17.55 | -2.34% | 357,779 |
| Jul 1, 2026 | 17.80 | 18.05 | 17.67 | 17.97 | 17.97 | 0.96% | 222,585 |
| Jun 30, 2026 | 17.70 | 17.95 | 17.40 | 17.80 | 17.80 | 0.39% | 214,920 |
| Jun 29, 2026 | 18.36 | 18.36 | 17.52 | 17.73 | 17.73 | -2.85% | 165,634 |
| Jun 26, 2026 | 18.20 | 18.54 | 18.11 | 18.25 | 18.25 | 0.27% | 367,197 |
| Jun 25, 2026 | 18.94 | 19.09 | 18.17 | 18.20 | 18.20 | -4.76% | 182,601 |
| Jun 24, 2026 | 18.02 | 19.16 | 18.01 | 19.11 | 19.11 | 6.17% | 245,884 |
| Jun 23, 2026 | 17.85 | 18.35 | 17.78 | 18.00 | 18.00 | -1.10% | 249,921 |
| Jun 22, 2026 | 17.80 | 18.36 | 17.78 | 18.20 | 18.20 | 2.30% | 327,780 |
| Jun 18, 2026 | 17.81 | 18.26 | 17.64 | 17.79 | 17.79 | 1.89% | 405,601 |
| Jun 17, 2026 | 17.32 | 17.87 | 17.29 | 17.46 | 17.46 | 0.87% | 301,341 |
| Jun 16, 2026 | 18.52 | 18.52 | 17.20 | 17.31 | 17.31 | -5.72% | 303,125 |
| Jun 15, 2026 | 18.56 | 19.03 | 18.27 | 18.36 | 18.36 | -0.16% | 222,109 |
| Jun 12, 2026 | 18.61 | 18.87 | 18.36 | 18.39 | 18.39 | -0.65% | 212,836 |
| Jun 11, 2026 | 18.51 | 19.09 | 18.38 | 18.51 | 18.51 | 0.60% | 300,057 |
| Jun 10, 2026 | 18.95 | 19.83 | 18.34 | 18.40 | 18.40 | -3.66% | 219,871 |
| Jun 9, 2026 | 18.86 | 19.96 | 18.76 | 19.10 | 19.10 | 1.43% | 256,039 |
| Jun 8, 2026 | 17.30 | 19.31 | 17.26 | 18.83 | 18.83 | 8.28% | 380,307 |
| Jun 5, 2026 | 15.09 | 19.99 | 15.09 | 17.39 | 17.39 | -25.94% | 1,294,805 |
| Jun 4, 2026 | 23.44 | 23.78 | 23.11 | 23.48 | 23.48 | 1.60% | 234,780 |
| Jun 3, 2026 | 23.10 | 23.42 | 22.82 | 23.11 | 23.11 | -0.60% | 135,799 |
| Jun 2, 2026 | 23.32 | 23.78 | 22.97 | 23.25 | 23.25 | -0.30% | 184,291 |
| Jun 1, 2026 | 24.20 | 24.20 | 23.12 | 23.32 | 23.32 | -5.32% | 152,357 |
| May 29, 2026 | 25.30 | 25.30 | 24.51 | 24.63 | 24.63 | -2.73% | 138,295 |
| May 28, 2026 | 25.04 | 25.51 | 25.04 | 25.32 | 25.32 | 0.68% | 119,351 |
| May 27, 2026 | 24.25 | 25.30 | 24.25 | 25.15 | 25.15 | 4.44% | 121,981 |
| May 26, 2026 | 24.13 | 24.68 | 23.62 | 24.08 | 24.08 | 0.54% | 109,856 |
| May 22, 2026 | 23.63 | 24.15 | 23.31 | 23.95 | 23.95 | 2.00% | 145,870 |
| May 21, 2026 | 22.61 | 23.56 | 22.41 | 23.48 | 23.48 | 3.07% | 132,414 |
| May 20, 2026 | 22.98 | 23.29 | 22.66 | 22.78 | 22.78 | -0.78% | 124,415 |
| May 19, 2026 | 22.88 | 23.04 | 22.42 | 22.96 | 22.96 | -0.39% | 107,502 |
| May 18, 2026 | 22.74 | 23.50 | 22.52 | 23.05 | 23.05 | 1.77% | 104,652 |
| May 15, 2026 | 23.30 | 23.85 | 22.55 | 22.65 | 22.65 | -4.15% | 117,835 |
| May 14, 2026 | 23.39 | 24.01 | 23.39 | 23.63 | 23.63 | 1.50% | 92,475 |
| May 13, 2026 | 22.77 | 23.30 | 22.49 | 23.28 | 23.28 | 1.75% | 121,284 |
| May 12, 2026 | 23.04 | 23.18 | 22.38 | 22.88 | 22.88 | -1.25% | 114,692 |
| May 11, 2026 | 24.98 | 25.13 | 23.11 | 23.17 | 23.17 | -7.62% | 110,445 |
| May 8, 2026 | 25.06 | 25.39 | 24.87 | 25.08 | 25.08 | 0.20% | 65,837 |
| May 7, 2026 | 24.94 | 25.24 | 24.60 | 25.03 | 25.03 | 0.24% | 95,478 |
| May 6, 2026 | 24.45 | 25.28 | 24.45 | 24.97 | 24.97 | 3.96% | 88,466 |
| May 5, 2026 | 23.04 | 24.17 | 23.04 | 24.02 | 24.02 | 5.03% | 116,514 |
| May 4, 2026 | 24.24 | 24.37 | 22.82 | 22.87 | 22.87 | -6.16% | 107,900 |
| May 1, 2026 | 24.54 | 25.17 | 24.37 | 24.37 | 24.37 | -0.81% | 105,705 |
| Apr 30, 2026 | 23.87 | 24.89 | 23.81 | 24.57 | 24.57 | 2.55% | 87,399 |