Zumiez Inc. ZUMZ
NASDAQ · United States · Retail Trade
$13.46+0.06 (+0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.47 | +0.52% | $13.38 | $13.70 | $13.31 | 245.94K |
| 2026-09-30 | $13.40 | -2.76% | $13.88 | $13.88 | $13.35 | 293.50K |
| 2026-09-29 | $13.78 | -2.55% | $14.11 | $14.19 | $13.65 | 269.60K |
| 2026-09-28 | $14.14 | +6.24% | $13.18 | $14.53 | $13.07 | 785.90K |
| 2026-09-25 | $13.31 | -0.97% | $13.45 | $13.56 | $13.26 | 178.50K |
| 2026-09-24 | $13.44 | -2.25% | $13.78 | $13.90 | $13.43 | 243.60K |
| 2026-09-23 | $13.75 | -5.04% | $14.42 | $14.59 | $13.68 | 282.70K |
| 2026-09-22 | $14.48 | +4.47% | $14.07 | $14.54 | $14.07 | 369.40K |
| 2026-09-21 | $13.86 | +5.00% | $13.25 | $14.05 | $13.23 | 404.40K |
| 2026-09-18 | $13.20 | -1.93% | $13.33 | $13.51 | $13.07 | 670.60K |
| 2026-09-17 | $13.46 | +0.60% | $13.62 | $13.64 | $13.39 | 407.10K |
| 2026-09-16 | $13.38 | -1.83% | $13.79 | $13.94 | $13.24 | 308.10K |
| 2026-09-15 | $13.63 | -5.22% | $14.36 | $14.36 | $13.51 | 430.00K |
| 2026-09-14 | $14.38 | -1.17% | $14.34 | $14.54 | $13.64 | 856.10K |
| 2026-09-11 | $14.55 | -12.93% | $14.07 | $14.58 | $13.84 | 1.23M |
| 2026-09-10 | $16.71 | -4.79% | $17.48 | $17.52 | $16.37 | 429.70K |
| 2026-09-09 | $17.55 | -0.85% | $17.64 | $17.86 | $17.45 | 158.10K |
| 2026-09-08 | $17.70 | -1.83% | $17.98 | $18.17 | $17.51 | 131.40K |
| 2026-09-04 | $18.03 | +1.86% | $17.67 | $18.09 | $17.54 | 167.50K |
| 2026-09-03 | $17.70 | -2.53% | $18.42 | $18.52 | $17.60 | 165.40K |
| 2026-09-02 | $18.16 | +1.91% | $17.91 | $18.50 | $17.91 | 198.40K |
| 2026-09-01 | $17.82 | -0.45% | $17.66 | $17.92 | $17.42 | 199.60K |
| 2026-08-31 | $17.90 | -1.54% | $18.12 | $18.12 | $17.56 | 302.70K |
| 2026-08-28 | $18.18 | +3.06% | $17.72 | $18.36 | $17.72 | 209.70K |
| 2026-08-27 | $17.64 | -4.39% | $18.37 | $18.40 | $17.58 | 215.20K |
| 2026-08-26 | $18.45 | 0.00% | $18.54 | $18.94 | $18.34 | 247.40K |
| 2026-08-25 | $18.45 | -0.32% | $18.52 | $18.66 | $18.05 | 168.00K |
| 2026-08-24 | $18.51 | +1.31% | $18.26 | $18.82 | $18.26 | 151.20K |
| 2026-08-21 | $18.27 | +4.58% | $17.68 | $18.29 | $17.68 | 188.50K |
| 2026-08-20 | $17.47 | -4.48% | $18.00 | $18.01 | $17.26 | 239.70K |
| 2026-08-19 | $18.29 | +1.33% | $18.26 | $18.53 | $18.26 | 159.90K |
| 2026-08-18 | $18.05 | +0.17% | $18.07 | $18.41 | $17.90 | 199.50K |
| 2026-08-17 | $18.02 | -3.33% | $18.47 | $18.53 | $17.91 | 181.40K |
| 2026-08-14 | $18.64 | -1.38% | $18.95 | $18.95 | $18.56 | 141.50K |
| 2026-08-13 | $18.90 | +0.43% | $19.04 | $19.32 | $18.70 | 155.00K |
| 2026-08-12 | $18.82 | -1.36% | $19.16 | $19.29 | $18.79 | 168.20K |
| 2026-08-11 | $19.08 | -2.30% | $19.63 | $19.83 | $18.78 | 219.10K |
| 2026-08-10 | $19.53 | -2.88% | $20.05 | $20.31 | $19.53 | 425.80K |
| 2026-08-07 | $20.11 | +2.34% | $19.72 | $20.27 | $19.52 | 151.60K |
| 2026-08-06 | $19.65 | +0.36% | $19.75 | $20.09 | $19.59 | 179.40K |
| 2026-08-05 | $19.58 | -1.81% | $19.78 | $20.04 | $19.18 | 720.10K |
| 2026-08-04 | $19.94 | -2.59% | $20.52 | $20.67 | $19.92 | 232.90K |
| 2026-08-03 | $20.47 | +4.07% | $19.99 | $20.60 | $19.97 | 180.00K |
| 2026-07-31 | $19.67 | -0.66% | $20.01 | $20.01 | $19.38 | 190.10K |
| 2026-07-30 | $19.80 | +1.28% | $19.65 | $20.06 | $19.41 | 182.50K |
| 2026-07-29 | $19.55 | -4.87% | $20.33 | $20.53 | $19.42 | 247.90K |
| 2026-07-28 | $20.55 | +5.60% | $19.66 | $20.62 | $19.65 | 211.20K |
| 2026-07-27 | $19.46 | +2.75% | $19.23 | $19.64 | $19.05 | 427.10K |
| 2026-07-24 | $18.94 | +0.80% | $18.92 | $19.22 | $18.66 | 316.70K |
| 2026-07-23 | $18.79 | -0.48% | $18.54 | $18.88 | $18.37 | 212.60K |
| 2026-07-22 | $18.88 | +0.27% | $18.82 | $19.17 | $18.68 | 204.00K |
| 2026-07-21 | $18.83 | -0.69% | $18.79 | $19.11 | $18.79 | 183.60K |
| 2026-07-20 | $18.96 | +1.44% | $18.79 | $19.19 | $18.68 | 142.20K |
| 2026-07-17 | $18.69 | -0.95% | $18.77 | $19.15 | $18.65 | 157.00K |
| 2026-07-16 | $18.87 | +0.86% | $18.73 | $19.19 | $18.63 | 214.60K |
| 2026-07-15 | $18.71 | +3.20% | $18.25 | $18.91 | $18.23 | 159.30K |
| 2026-07-14 | $18.13 | -0.22% | $18.28 | $18.36 | $17.71 | 191.20K |
| 2026-07-13 | $18.17 | +0.33% | $18.11 | $18.59 | $18.11 | 201.00K |
| 2026-07-10 | $18.11 | +1.23% | $17.97 | $18.28 | $17.95 | 217.90K |
| 2026-07-09 | $17.89 | +1.25% | $17.79 | $18.11 | $17.75 | 185.90K |
| 2026-07-08 | $17.67 | +0.68% | $17.50 | $17.73 | $17.01 | 224.50K |
| 2026-07-07 | $17.55 | -1.02% | $17.77 | $18.05 | $17.50 | 177.70K |
| 2026-07-06 | $17.73 | +1.03% | $17.55 | $17.85 | $17.45 | 157.20K |
| 2026-07-02 | $17.55 | -2.34% | $17.28 | $18.06 | $16.79 | 357.80K |
| 2026-07-01 | $17.97 | +0.96% | $17.80 | $18.05 | $17.67 | 222.60K |
| 2026-06-30 | $17.80 | +0.39% | $17.70 | $17.95 | $17.40 | 214.90K |
| 2026-06-29 | $17.73 | -2.85% | $18.36 | $18.36 | $17.52 | 165.70K |
| 2026-06-26 | $18.25 | +0.27% | $18.20 | $18.54 | $18.11 | 375.00K |
| 2026-06-25 | $18.20 | -4.76% | $18.94 | $19.09 | $18.17 | 182.60K |
| 2026-06-24 | $19.11 | +6.17% | $18.02 | $19.16 | $18.01 | 245.90K |
| 2026-06-23 | $18.00 | -1.10% | $17.85 | $18.35 | $17.78 | 249.90K |
| 2026-06-22 | $18.20 | +2.30% | $17.80 | $18.36 | $17.78 | 327.80K |
| 2026-06-18 | $17.79 | +1.89% | $17.81 | $18.26 | $17.64 | 405.60K |
| 2026-06-17 | $17.46 | +0.87% | $17.32 | $17.87 | $17.29 | 301.30K |
| 2026-06-16 | $17.31 | -5.72% | $18.52 | $18.52 | $17.20 | 303.10K |
| 2026-06-15 | $18.36 | -0.16% | $18.56 | $19.03 | $18.27 | 222.10K |
| 2026-06-12 | $18.39 | -0.65% | $18.61 | $18.87 | $18.36 | 212.80K |
| 2026-06-11 | $18.51 | +0.60% | $18.51 | $19.09 | $18.38 | 300.10K |
| 2026-06-10 | $18.40 | -3.66% | $18.95 | $19.83 | $18.34 | 219.90K |
| 2026-06-09 | $19.10 | +1.43% | $18.86 | $19.96 | $18.76 | 256.00K |
| 2026-06-08 | $18.83 | +8.28% | $17.30 | $19.31 | $17.26 | 380.30K |
| 2026-06-05 | $17.39 | -25.94% | $15.09 | $19.99 | $15.09 | 1.29M |
| 2026-06-04 | $23.48 | +1.60% | $23.44 | $23.78 | $23.11 | 234.80K |
| 2026-06-03 | $23.11 | -0.60% | $23.10 | $23.42 | $22.82 | 135.80K |
| 2026-06-02 | $23.25 | -0.30% | $23.32 | $23.78 | $22.97 | 184.30K |
| 2026-06-01 | $23.32 | -5.32% | $24.20 | $24.20 | $23.12 | 152.40K |
| 2026-05-29 | $24.63 | -2.73% | $25.30 | $25.30 | $24.51 | 138.30K |
| 2026-05-28 | $25.32 | +0.68% | $25.04 | $25.51 | $25.04 | 119.40K |
| 2026-05-27 | $25.15 | +4.44% | $24.25 | $25.30 | $24.25 | 122.00K |
| 2026-05-26 | $24.08 | +0.54% | $24.13 | $24.68 | $23.62 | 109.90K |