Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.25	14.43	14.02	14.11	14.11	-1.81%	260,391
Oct 22, 2026	13.60	14.60	13.52	14.37	14.37	5.35%	421,931
Oct 21, 2026	14.24	14.37	13.58	13.64	13.64	-3.67%	261,215
Oct 20, 2026	14.28	14.38	14.07	14.16	14.16	-0.56%	266,700
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
Sep 3, 2026	18.42	18.52	17.60	17.70	17.70	-2.53%	165,815
Sep 2, 2026	17.91	18.50	17.91	18.16	18.16	1.91%	198,406
Sep 1, 2026	17.66	17.92	17.42	17.82	17.82	-0.45%	199,620
Aug 31, 2026	18.12	18.12	17.56	17.90	17.90	-1.54%	302,734
Aug 28, 2026	17.72	18.36	17.72	18.18	18.18	3.06%	209,746
Aug 27, 2026	18.37	18.40	17.58	17.64	17.64	-4.39%	215,186
Aug 26, 2026	18.54	18.94	18.34	18.45	18.45	-	247,440
Aug 25, 2026	18.52	18.66	18.05	18.45	18.45	-0.32%	167,954
Aug 24, 2026	18.26	18.82	18.26	18.51	18.51	1.31%	151,166
Aug 21, 2026	17.68	18.29	17.68	18.27	18.27	4.58%	188,537
Aug 20, 2026	18.00	18.01	17.26	17.47	17.47	-4.46%	239,744
Aug 19, 2026	18.26	18.53	18.26	18.29	18.29	1.30%	159,929
Aug 18, 2026	18.07	18.41	17.90	18.05	18.05	0.17%	199,455
Aug 17, 2026	18.47	18.53	17.91	18.02	18.02	-3.33%	181,355
Aug 14, 2026	18.95	18.95	18.56	18.64	18.64	-1.38%	141,545