Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.99	20.60	19.97	20.47	20.47	4.07%	179,870
Jul 31, 2026	20.01	20.01	19.38	19.67	19.67	-0.66%	189,957
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
Jul 1, 2026	17.80	18.05	17.67	17.97	17.97	0.96%	222,585
Jun 30, 2026	17.70	17.95	17.40	17.80	17.80	0.39%	214,920
Jun 29, 2026	18.36	18.36	17.52	17.73	17.73	-2.85%	165,722
Jun 26, 2026	18.20	18.54	18.11	18.25	18.25	0.27%	375,038
Jun 25, 2026	18.94	19.09	18.17	18.20	18.20	-4.76%	182,601
Jun 24, 2026	18.02	19.16	18.01	19.11	19.11	6.17%	245,898
Jun 23, 2026	17.85	18.35	17.78	18.00	18.00	-1.10%	249,921
Jun 22, 2026	17.80	18.36	17.78	18.20	18.20	2.30%	327,807
Jun 18, 2026	17.81	18.26	17.64	17.79	17.79	1.89%	405,601
Jun 17, 2026	17.32	17.87	17.29	17.46	17.46	0.87%	301,341
Jun 16, 2026	18.52	18.52	17.20	17.31	17.31	-5.72%	303,125
Jun 15, 2026	18.56	19.03	18.27	18.36	18.36	-0.16%	222,109
Jun 12, 2026	18.61	18.87	18.36	18.39	18.39	-0.65%	212,836
Jun 11, 2026	18.51	19.09	18.38	18.51	18.51	0.60%	300,057
Jun 10, 2026	18.95	19.83	18.34	18.40	18.40	-3.66%	219,871
Jun 9, 2026	18.86	19.96	18.76	19.10	19.10	1.43%	256,039
Jun 8, 2026	17.30	19.31	17.26	18.83	18.83	8.28%	380,307
Jun 5, 2026	15.09	19.99	15.09	17.39	17.39	-25.94%	1,294,805
Jun 4, 2026	23.44	23.78	23.11	23.48	23.48	1.60%	234,780
Jun 3, 2026	23.10	23.42	22.82	23.11	23.11	-0.60%	135,799
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%	138,295
May 28, 2026	25.04	25.51	25.04	25.32	25.32	0.68%	119,351
May 27, 2026	24.25	25.30	24.25	25.15	25.15	4.44%	121,981
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%	132,414