Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.07	14.58	13.84	14.55	14.55	-12.93%	1,229,188
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
Aug 13, 2026	19.04	19.32	18.70	18.90	18.90	0.43%	154,960
Aug 12, 2026	19.16	19.29	18.79	18.82	18.82	-1.36%	168,154
Aug 11, 2026	19.63	19.83	18.78	19.08	19.08	-2.30%	219,104
Aug 10, 2026	20.05	20.31	19.53	19.53	19.53	-2.88%	425,787
Aug 7, 2026	19.72	20.27	19.52	20.11	20.11	2.34%	151,607
Aug 6, 2026	19.75	20.09	19.59	19.65	19.65	0.36%	179,443
Aug 5, 2026	19.78	20.04	19.18	19.58	19.58	-1.81%	720,089
Aug 4, 2026	20.52	20.67	19.92	19.94	19.94	-2.59%	232,865
Aug 3, 2026	19.99	20.60	19.97	20.47	20.47	4.07%	179,987
Jul 31, 2026	20.01	20.01	19.38	19.67	19.67	-0.66%	190,123
Jul 30, 2026	19.65	20.06	19.41	19.80	19.80	1.28%	182,516
Jul 29, 2026	20.33	20.53	19.42	19.55	19.55	-4.87%	247,930
Jul 28, 2026	19.66	20.62	19.65	20.55	20.55	5.60%	211,229
Jul 27, 2026	19.23	19.64	19.05	19.46	19.46	2.75%	427,066
Jul 24, 2026	18.92	19.22	18.66	18.94	18.94	0.80%	316,714
Jul 23, 2026	18.54	18.88	18.37	18.79	18.79	-0.48%	212,637
Jul 22, 2026	18.82	19.17	18.68	18.88	18.88	0.27%	203,966
Jul 21, 2026	18.79	19.11	18.79	18.83	18.83	-0.69%	183,582
Jul 20, 2026	18.79	19.19	18.68	18.96	18.96	1.44%	142,165
Jul 17, 2026	18.77	19.15	18.65	18.69	18.69	-0.95%	157,037
Jul 16, 2026	18.73	19.19	18.63	18.87	18.87	0.86%	214,719
Jul 15, 2026	18.25	18.91	18.23	18.71	18.71	3.20%	159,309
Jul 14, 2026	18.28	18.36	17.71	18.13	18.13	-0.22%	191,240
Jul 13, 2026	18.11	18.59	18.11	18.17	18.17	0.33%	201,044
Jul 10, 2026	17.97	18.28	17.95	18.11	18.11	1.23%	217,866
Jul 9, 2026	17.79	18.11	17.75	17.89	17.89	1.25%	185,850
Jul 8, 2026	17.50	17.73	17.01	17.67	17.67	0.68%	224,529
Jul 7, 2026	17.77	18.05	17.50	17.55	17.55	-1.02%	177,673
Jul 6, 2026	17.55	17.85	17.45	17.73	17.73	1.03%	157,191
Jul 2, 2026	17.28	18.06	16.79	17.55	17.55	-2.34%	357,779