Skip to main content
logo
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
17.98
-0.22 (-1.21%)
At close: Jun 23, 2026, 4:00 PM EDT
18.00
+0.02 (0.11%)
After-hours: Jun 23, 2026, 4:17 PM EDT

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202617.8518.3517.7818.0018.00-1.10%249,921
Jun 22, 202617.8018.3617.7818.2018.202.30%327,780
Jun 18, 202617.8118.2617.6417.7917.791.89%405,601
Jun 17, 202617.3217.8717.2917.4617.460.87%301,341
Jun 16, 202618.5218.5217.2017.3117.31-5.72%303,125
Jun 15, 202618.5619.0318.2718.3618.36-0.16%222,109
Jun 12, 202618.6118.8718.3618.3918.39-0.65%212,836
Jun 11, 202618.5119.0918.3818.5118.510.60%300,057
Jun 10, 202618.9519.8318.3418.4018.40-3.66%219,871
Jun 9, 202618.8619.9618.7619.1019.101.43%256,039
Jun 8, 202617.3019.3117.2618.8318.838.28%380,307
Jun 5, 202615.0919.9915.0917.3917.39-25.94%1,294,805
Jun 4, 202623.4423.7823.1123.4823.481.60%234,780
Jun 3, 202623.1023.4222.8223.1123.11-0.60%135,799
Jun 2, 202623.3223.7822.9723.2523.25-0.30%184,291
Jun 1, 202624.2024.2023.1223.3223.32-5.32%152,357
May 29, 202625.3025.3024.5124.6324.63-2.73%138,295
May 28, 202625.0425.5125.0425.3225.320.68%119,351
May 27, 202624.2525.3024.2525.1525.154.44%121,981
May 26, 202624.1324.6823.6224.0824.080.54%109,856
May 22, 202623.6324.1523.3123.9523.952.00%145,870
May 21, 202622.6123.5622.4123.4823.483.07%132,414
May 20, 202622.9823.2922.6622.7822.78-0.78%124,415
May 19, 202622.8823.0422.4222.9622.96-0.39%107,502
May 18, 202622.7423.5022.5223.0523.051.77%104,652
May 15, 202623.3023.8522.5522.6522.65-4.15%117,835
May 14, 202623.3924.0123.3923.6323.631.50%92,475
May 13, 202622.7723.3022.4923.2823.281.75%121,284
May 12, 202623.0423.1822.3822.8822.88-1.25%114,692
May 11, 202624.9825.1323.1123.1723.17-7.62%110,445
May 8, 202625.0625.3924.8725.0825.080.20%65,837
May 7, 202624.9425.2424.6025.0325.030.24%95,478
May 6, 202624.4525.2824.4524.9724.973.96%88,466
May 5, 202623.0424.1723.0424.0224.025.03%116,514
May 4, 202624.2424.3722.8222.8722.87-6.16%107,900
May 1, 202624.5425.1724.3724.3724.37-0.81%105,705
Apr 30, 202623.8724.8923.8124.5724.572.55%87,399
Apr 29, 202624.4724.9523.7023.9623.96-2.92%106,174
Apr 28, 202624.6424.8324.1024.6824.680.41%93,964
Apr 27, 202624.4024.8522.0824.5824.580.08%78,309
Apr 24, 202624.6225.0624.3524.5624.56-0.32%79,995
Apr 23, 202625.1525.1523.5224.6424.64-1.87%76,178
Apr 22, 202625.0925.2024.7825.1125.110.36%102,270
Apr 21, 202625.2625.7424.8625.0225.02-0.87%101,940
Apr 20, 202624.6625.2724.2125.2425.241.08%94,036
Apr 17, 202624.8925.5024.8924.9724.972.63%166,155
Apr 16, 202624.2324.5424.1724.3324.33-0.37%107,169
Apr 15, 202624.2524.5824.1324.4224.420.70%92,548
Apr 14, 202624.5624.8324.0924.2524.25-1.18%100,185
Apr 13, 202623.8024.9123.7324.5424.541.78%128,825