Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.10	14.25	13.82	14.00	14.00	-0.64%	131,499
Nov 12, 2026	14.30	14.39	14.03	14.09	14.09	-1.33%	129,643
Nov 11, 2026	14.50	14.50	14.04	14.28	14.28	-0.70%	156,233
Nov 10, 2026	14.50	14.58	14.19	14.38	14.38	-1.91%	95,746
Nov 9, 2026	14.28	14.83	14.28	14.66	14.66	4.42%	120,373
Nov 6, 2026	14.48	14.57	13.99	14.04	14.04	-3.51%	142,627
Nov 5, 2026	15.99	16.15	14.38	14.55	14.55	-7.62%	174,252
Nov 4, 2026	14.77	15.78	14.72	15.75	15.75	10.22%	255,050
Nov 3, 2026	14.98	15.00	14.24	14.29	14.29	-4.54%	200,542
Nov 2, 2026	15.24	15.54	14.94	14.97	14.97	-1.32%	235,097
Oct 30, 2026	15.23	15.30	14.84	15.17	15.17	0.33%	232,015
Oct 29, 2026	14.31	15.15	14.31	15.12	15.12	6.55%	289,813
Oct 28, 2026	13.90	14.41	13.90	14.19	14.19	1.43%	387,723
Oct 27, 2026	13.83	14.02	13.50	13.99	13.99	1.97%	276,297
Oct 26, 2026	14.22	14.22	13.59	13.72	13.72	-2.76%	293,897
Oct 23, 2026	14.25	14.43	14.02	14.11	14.11	-1.81%	260,402
Oct 22, 2026	13.60	14.60	13.52	14.37	14.37	5.35%	421,934
Oct 21, 2026	14.24	14.37	13.58	13.64	13.64	-3.67%	261,237
Oct 20, 2026	14.28	14.38	14.07	14.16	14.16	-0.56%	266,701
Oct 19, 2026	13.97	14.43	13.83	14.24	14.24	2.01%	319,142
Oct 16, 2026	14.53	15.00	13.88	13.96	13.96	-3.32%	281,024
Oct 15, 2026	14.15	14.59	14.13	14.44	14.44	2.27%	329,955
Oct 14, 2026	13.94	14.31	13.91	14.12	14.12	0.07%	531,738
Oct 13, 2026	14.89	15.13	13.97	14.11	14.11	-4.66%	300,607
Oct 12, 2026	14.38	14.92	14.38	14.80	14.80	2.21%	264,526
Oct 9, 2026	14.20	14.49	14.05	14.48	14.48	1.90%	317,014
Oct 8, 2026	13.97	14.25	13.73	14.21	14.21	0.64%	345,277
Oct 7, 2026	13.90	14.14	13.82	14.12	14.12	0.14%	282,057
Oct 6, 2026	13.73	14.10	13.42	14.10	14.10	2.69%	267,555
Oct 5, 2026	13.26	13.89	13.19	13.73	13.73	3.31%	300,583
Oct 2, 2026	13.68	13.68	13.27	13.29	13.29	-1.41%	252,800
Oct 1, 2026	13.38	13.70	13.31	13.48	13.48	0.60%	443,452
Sep 30, 2026	13.88	13.88	13.35	13.40	13.40	-2.76%	293,497
Sep 29, 2026	14.11	14.19	13.65	13.78	13.78	-2.55%	269,635
Sep 28, 2026	13.18	14.53	13.07	14.14	14.14	6.24%	785,947
Sep 25, 2026	13.45	13.56	13.26	13.31	13.31	-0.97%	178,479
Sep 24, 2026	13.78	13.90	13.43	13.44	13.44	-2.25%	243,654
Sep 23, 2026	14.42	14.59	13.68	13.75	13.75	-5.04%	282,681
Sep 22, 2026	14.07	14.54	14.07	14.48	14.48	4.47%	369,495
Sep 21, 2026	13.25	14.05	13.23	13.86	13.86	5.00%	404,354
Sep 18, 2026	13.33	13.51	13.07	13.20	13.20	-1.93%	670,568
Sep 17, 2026	13.62	13.64	13.39	13.46	13.46	0.60%	407,123
Sep 16, 2026	13.79	13.94	13.24	13.38	13.38	-1.83%	308,353
Sep 15, 2026	14.36	14.36	13.51	13.63	13.63	-5.22%	430,101
Sep 14, 2026	14.34	14.54	13.64	14.38	14.38	-1.17%	856,140
Sep 11, 2026	14.07	14.58	13.84	14.55	14.55	-12.93%	1,232,025
Sep 10, 2026	17.48	17.52	16.37	16.71	16.71	-4.79%	438,778
Sep 9, 2026	17.64	17.86	17.45	17.55	17.55	-0.85%	158,308
Sep 8, 2026	17.98	18.17	17.51	17.70	17.70	-1.83%	131,423
Sep 4, 2026	17.67	18.09	17.54	18.03	18.03	1.86%	167,513