Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
24.69
-0.42 (-1.67%)
Apr 23, 2026, 2:58 PM EDT - Market open
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.15 | 25.15 | 24.51 | 24.49 | - | -2.47% | 30,039 |
| 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% | 101,925 |
| Apr 20, 2026 | 24.66 | 25.27 | 24.21 | 25.24 | 25.24 | 1.08% | 94,032 |
| 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% | 107,166 |
| 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% | 120,023 |
| Apr 6, 2026 | 21.50 | 22.74 | 21.33 | 22.74 | 22.74 | 5.23% | 143,945 |
| 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% | 131,528 |
| Mar 23, 2026 | 21.23 | 22.05 | 21.11 | 21.57 | 21.57 | 3.40% | 171,540 |
| Mar 20, 2026 | 21.05 | 21.05 | 20.49 | 20.86 | 20.86 | -0.90% | 275,176 |
| Mar 19, 2026 | 21.24 | 21.31 | 20.64 | 21.05 | 21.05 | -0.57% | 202,734 |
| Mar 18, 2026 | 21.24 | 21.72 | 20.95 | 21.17 | 21.17 | -1.58% | 219,096 |
| Mar 17, 2026 | 21.78 | 22.18 | 21.28 | 21.51 | 21.51 | -0.97% | 160,357 |
| Mar 16, 2026 | 21.53 | 22.28 | 20.25 | 21.72 | 21.72 | 1.35% | 249,826 |
| Mar 13, 2026 | 21.19 | 22.59 | 20.51 | 21.43 | 21.43 | -8.58% | 808,778 |
| Mar 12, 2026 | 22.69 | 23.68 | 22.11 | 23.44 | 23.44 | 1.12% | 329,300 |
| Mar 11, 2026 | 23.03 | 23.44 | 22.53 | 23.18 | 23.18 | -0.86% | 206,039 |
| Mar 10, 2026 | 22.95 | 23.91 | 22.95 | 23.38 | 23.38 | 0.43% | 148,524 |
| Mar 9, 2026 | 22.00 | 23.30 | 21.16 | 23.28 | 23.28 | 3.51% | 221,437 |
| Mar 6, 2026 | 24.00 | 24.00 | 22.04 | 22.49 | 22.49 | -7.79% | 141,947 |
| Mar 5, 2026 | 25.46 | 25.56 | 24.04 | 24.39 | 24.39 | -5.83% | 144,129 |
| Mar 4, 2026 | 25.06 | 25.96 | 25.06 | 25.90 | 25.90 | 3.06% | 119,045 |
| Mar 3, 2026 | 24.87 | 25.24 | 24.02 | 25.13 | 25.13 | -1.91% | 119,283 |
| Mar 2, 2026 | 25.58 | 25.88 | 25.01 | 25.62 | 25.62 | -2.29% | 116,955 |
| Feb 27, 2026 | 26.31 | 26.59 | 25.95 | 26.22 | 26.22 | -2.36% | 162,230 |
| Feb 26, 2026 | 26.34 | 27.13 | 26.34 | 26.86 | 26.86 | 2.34% | 194,410 |
| Feb 25, 2026 | 25.09 | 26.30 | 25.00 | 26.24 | 26.24 | 4.50% | 158,895 |
| Feb 24, 2026 | 25.10 | 25.41 | 24.71 | 25.11 | 25.11 | -0.12% | 106,101 |
| Feb 23, 2026 | 26.53 | 26.53 | 24.33 | 25.14 | 25.14 | -6.09% | 223,146 |
| Feb 20, 2026 | 25.91 | 27.11 | 25.80 | 26.77 | 26.77 | 2.80% | 207,509 |
| Feb 19, 2026 | 26.26 | 26.26 | 25.49 | 26.04 | 26.04 | -1.18% | 123,545 |
| Feb 18, 2026 | 26.11 | 26.83 | 26.07 | 26.35 | 26.35 | 1.00% | 125,956 |
| Feb 17, 2026 | 24.84 | 26.21 | 24.82 | 26.09 | 26.09 | 4.99% | 174,083 |
| Feb 13, 2026 | 24.15 | 25.06 | 23.80 | 24.85 | 24.85 | 3.41% | 143,776 |
| Feb 12, 2026 | 24.32 | 24.90 | 23.73 | 24.03 | 24.03 | -0.50% | 106,435 |
| Feb 11, 2026 | 24.65 | 24.80 | 24.02 | 24.15 | 24.15 | -1.63% | 86,952 |