Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	137,594
May 28, 2026	25.04	25.51	25.04	25.32	25.32	0.68%	119,144
May 27, 2026	24.25	25.30	24.25	25.15	25.15	4.44%	121,936
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%	132,411
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%	104,445
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
Apr 29, 2026	24.47	24.95	23.70	23.96	23.96	-2.92%	106,174
Apr 28, 2026	24.64	24.83	24.10	24.68	24.68	0.41%	93,964
Apr 27, 2026	24.40	24.85	22.08	24.58	24.58	0.08%	78,309
Apr 24, 2026	24.62	25.06	24.35	24.56	24.56	-0.32%	79,995
Apr 23, 2026	25.15	25.15	23.52	24.64	24.64	-1.87%	76,178
Apr 22, 2026	25.09	25.20	24.78	25.11	25.11	0.36%	102,270
Apr 21, 2026	25.26	25.74	24.86	25.02	25.02	-0.87%	101,940
Apr 20, 2026	24.66	25.27	24.21	25.24	25.24	1.08%	94,036
Apr 17, 2026	24.89	25.50	24.89	24.97	24.97	2.63%	166,155
Apr 16, 2026	24.23	24.54	24.17	24.33	24.33	-0.37%	107,169
Apr 15, 2026	24.25	24.58	24.13	24.42	24.42	0.70%	92,548
Apr 14, 2026	24.56	24.83	24.09	24.25	24.25	-1.18%	100,185
Apr 13, 2026	23.80	24.91	23.73	24.54	24.54	1.78%	128,825
Apr 10, 2026	24.49	24.49	23.98	24.11	24.11	-1.63%	134,845
Apr 9, 2026	23.68	24.66	23.18	24.51	24.51	2.13%	97,940
Apr 8, 2026	23.61	24.27	23.52	24.00	24.00	5.96%	135,212
Apr 7, 2026	22.45	22.74	22.23	22.65	22.65	-0.40%	120,033
Apr 6, 2026	21.50	22.74	21.33	22.74	22.74	5.23%	144,045
Apr 2, 2026	21.61	22.02	21.16	21.61	21.61	-2.00%	104,376
Apr 1, 2026	22.16	22.67	21.93	22.05	22.05	-0.50%	132,833
Mar 31, 2026	21.62	22.51	21.30	22.16	22.16	3.70%	130,927
Mar 30, 2026	21.43	21.69	21.02	21.37	21.37	0.14%	140,810
Mar 27, 2026	21.86	21.86	21.06	21.34	21.34	-2.82%	193,526
Mar 26, 2026	21.90	22.74	21.84	21.96	21.96	-1.66%	156,264
Mar 25, 2026	22.04	22.41	21.87	22.33	22.33	2.10%	117,830
Mar 24, 2026	21.18	21.91	20.94	21.87	21.87	1.39%	131,620
Mar 23, 2026	21.23	22.05	21.11	21.57	21.57	3.40%	171,661