Dark

ZUMZ
Zumiez Inc.
stock NASDAQ

At Close

Jul 3, 2025 12:59:57 PM EDT

14.52USD-0.921%(-0.14)108,776

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.66)0

After-hours

Jul 2, 2025 4:08:30 PM EDT

14.38USD-1.977%(-0.29)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	14.70	14.8600	14.2950	14.520	-0.955%	108,776	0.000%
2025-07-02	14.07	14.7100	13.8700	14.660	+4.640%	264,980	-0.955%
2025-07-01	13.07	14.7500	12.9200	14.010	+5.656%	447,321	+3.640%
2025-06-30	13.09	13.3100	12.7750	13.260	+2.791%	326,024	+9.502%
2025-06-27	12.89	13.0300	12.7650	12.900	+0.546%	349,750	+12.558%
2025-06-26	12.70	12.9350	12.5700	12.830	+0.706%	219,689	+13.172%
2025-06-25	13.01	13.0400	12.5200	12.740	-1.773%	356,604	+13.972%
2025-06-24	12.83	13.0600	12.5700	12.970	+1.805%	273,792	+11.951%
2025-06-23	12.55	12.7700	12.1100	12.740	+1.595%	262,367	+13.972%
2025-06-20	12.53	12.8000	12.4400	12.540	+1.703%	386,777	+15.789%
2025-06-18	12.41	12.5200	12.2500	12.330	-0.404%	235,141	+17.762%
2025-06-17	12.25	12.5100	12.0050	12.380	+0.243%	273,683	+17.286%
2025-06-16	12.05	12.5800	11.9700	12.350	+3.261%	208,667	+17.571%
2025-06-13	11.91	12.4350	11.7550	11.960	-1.401%	335,944	+21.405%
2025-06-12	11.84	12.2200	11.6650	12.130	+2.190%	229,815	+19.703%
2025-06-11	12.38	12.6700	11.8700	11.870	-3.339%	381,716	+22.325%
2025-06-10	12.05	12.6750	12.0200	12.280	+3.150%	326,652	+18.241%
2025-06-09	11.59	12.4100	11.5079	11.905	+2.807%	295,931	+21.966%
2025-06-06	12.80	12.9000	11.4100	11.580	-9.953%	713,262	+25.389%
2025-06-05	12.59	13.0300	12.5650	12.860	+2.226%	511,009	+12.908%
2025-06-04	12.68	13.2500	12.2500	12.580	-0.867%	269,008	+15.421%
2025-06-03	12.15	12.8050	12.0700	12.690	+4.789%	250,058	+14.421%
2025-06-02	12.37	12.3700	11.8700	12.110	-3.042%	289,630	+19.901%
2025-05-30	12.68	13.0300	12.4600	12.490	-3.178%	315,816	+16.253%
2025-05-29	13.06	13.3080	12.7075	12.900	-0.232%	130,799	+12.558%
2025-05-28	12.91	13.0700	12.7500	12.930	+0.779%	214,862	+12.297%
2025-05-27	12.14	12.8800	11.8000	12.830	+7.725%	519,953	+13.172%
2025-05-23	11.94	12.0400	11.6600	11.910	-3.563%	227,850	+21.914%
2025-05-22	12.08	12.4286	12.0800	12.350	+2.066%	175,129	+17.571%
2025-05-21	12.70	12.7000	12.0700	12.100	-7.137%	241,560	+20.000%
2025-05-20	13.18	13.3300	12.9200	13.030	-1.437%	148,396	+11.435%
2025-05-19	13.08	13.3300	13.0200	13.220	-0.974%	137,833	+9.834%
2025-05-16	13.25	13.4300	13.1200	13.350	+0.603%	237,269	+8.764%
2025-05-15	13.12	13.2700	12.9150	13.270	+1.143%	139,319	+9.420%
2025-05-14	13.20	13.3400	12.7700	13.120	-1.796%	198,391	+10.671%
2025-05-13	13.34	13.6850	13.1700	13.360	+0.376%	301,250	+8.683%
2025-05-12	12.91	13.4400	12.8400	13.310	+10.456%	207,305	+9.091%
2025-05-09	12.27	12.2900	12.0300	12.050	-2.112%	147,703	+20.498%
2025-05-08	11.88	12.3600	11.6100	12.310	+5.124%	197,120	+17.953%
2025-05-07	11.69	11.9018	11.4900	11.710	+0.429%	225,752	+23.997%
2025-05-06	11.99	11.9900	11.4800	11.660	-2.752%	168,140	+24.528%
2025-05-05	12.05	12.2100	11.7000	11.990	-0.498%	212,153	+21.101%
2025-05-02	11.82	12.3100	11.8200	12.050	+3.345%	255,217	+20.498%
2025-05-01	11.98	12.0000	11.5000	11.660	-0.342%	192,474	+24.528%
2025-04-30	11.65	11.7800	11.3300	11.700	-2.092%	262,943	+24.103%
2025-04-29	11.67	12.0500	11.3100	11.950	+2.487%	241,279	+21.506%
2025-04-28	11.93	12.2000	11.4200	11.660	-1.852%	212,356	+24.528%
2025-04-25	12.06	12.0800	11.7200	11.880	-2.623%	232,878	+22.222%
2025-04-24	11.82	12.2500	11.6300	12.200	+3.041%	272,059	+19.016%
2025-04-23	12.40	12.6200	11.8300	11.840	-1.086%	324,542	+22.635%
2025-04-22	12.14	12.3500	11.8500	11.970	+0.167%	296,929	+21.303%
2025-04-21	12.80	12.8000	11.5900	11.950	-7.579%	235,832	+21.506%
2025-04-17	13.37	13.3900	12.5900	12.930	-0.767%	400,214	+12.297%
2025-04-16	13.11	13.4500	12.9150	13.030	-1.809%	364,625	+11.435%
2025-04-15	13.45	13.7150	13.1650	13.270	-1.412%	289,102	+9.420%
2025-04-14	13.70	13.9200	13.0301	13.460	+0.598%	329,136	+7.875%
2025-04-11	13.51	14.0100	12.9000	13.380	-1.036%	340,734	+8.520%
2025-04-10	13.55	14.0650	13.1300	13.520	-3.704%	396,192	+7.396%
2025-04-09	11.99	14.2800	11.9900	14.040	+15.271%	579,843	+3.419%
2025-04-08	13.47	13.5800	11.9700	12.180	-5.435%	411,156	+19.212%
2025-04-07	12.50	13.6700	12.2200	12.880	-1.754%	451,152	+12.733%
2025-04-04	13.13	14.0700	12.9250	13.110	-4.307%	805,169	+10.755%
2025-04-03	13.80	14.4800	13.6200	13.700	-10.458%	464,583	+5.985%
2025-04-02	14.34	15.5300	14.3400	15.300	+4.294%	305,948	-5.098%
2025-04-01	14.77	14.9100	14.3100	14.670	-1.478%	203,043	-1.022%
2025-03-31	14.03	15.0200	14.0300	14.890	+3.619%	383,577	-2.485%
2025-03-28	15.08	15.1450	14.2250	14.370	-6.017%	409,407	+1.044%
2025-03-27	14.96	15.6600	14.6877	15.290	+2.138%	273,623	-5.036%
2025-03-26	15.13	15.1700	14.5200	14.970	-1.707%	339,768	-3.006%
2025-03-25	15.17	15.3300	14.9200	15.230	-0.066%	328,096	-4.662%
2025-03-24	14.69	15.3700	14.5400	15.240	+5.833%	336,970	-4.724%
2025-03-21	14.81	15.0700	14.2300	14.400	-5.013%	1,214,486	+0.833%
2025-03-20	14.74	15.2900	14.5800	15.160	+1.269%	356,353	-4.222%
2025-03-19	14.49	15.0000	14.3550	14.970	+4.539%	408,768	-3.006%
2025-03-18	14.37	14.4000	13.6500	14.320	-1.985%	411,143	+1.397%
2025-03-17	13.78	14.6800	13.5700	14.610	+5.716%	574,097	-0.616%
2025-03-14	13.92	14.4700	13.2700	13.820	+8.138%	937,495	+5.065%
2025-03-13	13.40	13.4000	12.6702	12.780	-3.910%	348,999	+13.615%
2025-03-12	13.10	13.4200	12.8000	13.300	+2.703%	342,235	+9.173%
2025-03-11	13.80	13.9300	12.7300	12.950	-6.159%	422,531	+12.124%
2025-03-10	13.93	14.1700	13.6301	13.800	-2.128%	390,346	+5.217%
2025-03-07	14.05	14.2600	13.7600	14.100	-0.142%	278,501	+2.979%
2025-03-06	13.69	14.2800	13.6000	14.120	+2.097%	253,350	+2.833%
2025-03-05	13.61	13.9000	13.1500	13.830	+1.096%	302,817	+4.989%
2025-03-04	13.53	13.8200	13.1801	13.680	+0.073%	243,119	+6.140%
2025-03-03	14.26	14.5100	13.5800	13.670	-4.137%	281,358	+6.218%
2025-02-28	14.10	14.6300	13.9400	14.260	+1.350%	214,285	+1.823%
2025-02-27	14.36	14.4000	13.8600	14.070	-1.471%	193,928	+3.198%
2025-02-26	14.23	14.6050	14.0800	14.280	+0.563%	196,396	+1.681%
2025-02-25	14.46	14.5900	14.0150	14.200	-0.976%	179,815	+2.254%
2025-02-24	14.36	14.6200	14.2500	14.340	+0.915%	251,536	+1.255%
2025-02-21	14.93	14.9700	13.8250	14.210	-3.465%	370,452	+2.182%
2025-02-20	14.74	14.9500	14.6300	14.720	-1.075%	190,662	-1.359%
2025-02-19	14.97	15.1390	14.5300	14.880	-1.326%	259,148	-2.419%
2025-02-18	15.77	15.9400	14.8300	15.080	-4.375%	237,122	-3.714%
2025-02-14	16.13	16.1300	15.7300	15.770	-1.376%	123,125	-7.926%
2025-02-13	15.78	16.2900	15.6000	15.990	+2.042%	194,984	-9.193%
2025-02-12	15.51	15.8600	15.2000	15.670	-0.886%	296,033	-7.339%
2025-02-11	15.68	15.9000	15.5000	15.810	+0.127%	206,267	-8.159%
2025-02-10	15.75	16.0800	15.5000	15.790	+0.254%	297,188	-8.043%
2025-02-07	15.88	16.0900	15.3900	15.750	-1.006%	315,566	-7.810%
2025-02-06	16.21	16.5000	15.8200	15.910	-0.376%	232,228	-8.737%
2025-02-05	15.88	16.1200	15.6384	15.970	+0.251%	185,374	-9.080%
2025-02-04	15.50	16.2050	15.5000	15.930	+2.774%	207,622	-8.851%
2025-02-03	15.56	15.6200	15.2000	15.500	-2.882%	259,702	-6.323%
2025-01-31	16.21	16.5700	15.7200	15.960	-2.086%	268,066	-9.023%
2025-01-30	15.94	16.4500	15.8800	16.300	+4.287%	271,844	-10.920%
2025-01-29	15.94	15.9400	15.6200	15.630	-1.326%	134,513	-7.102%
2025-01-28	16.22	16.5400	15.7500	15.840	-2.343%	213,160	-8.333%
2025-01-27	16.50	16.8950	16.0500	16.220	-2.230%	253,061	-10.481%
2025-01-24	16.38	16.6600	16.2000	16.590	+1.035%	237,666	-12.477%
2025-01-23	15.86	16.5700	15.6900	16.420	+3.076%	350,990	-11.571%
2025-01-22	15.91	16.1500	15.7700	15.930	-0.063%	157,170	-8.851%
2025-01-21	15.67	16.0800	15.6500	15.940	+3.038%	255,293	-8.908%
2025-01-17	15.86	15.9300	15.3000	15.470	-1.339%	300,654	-6.141%
2025-01-16	15.94	16.3200	15.3800	15.680	-2.609%	298,609	-7.398%
2025-01-15	15.82	16.5250	15.7500	16.100	+3.804%	465,030	-9.814%
2025-01-14	16.54	16.9600	15.1800	15.510	-8.116%	534,224	-6.383%
2025-01-13	17.02	17.3200	16.0800	16.880	-10.260%	537,251	-13.981%
2025-01-10	18.60	18.8400	18.3100	18.810	-0.424%	198,353	-22.807%
2025-01-08	18.42	18.9900	18.2200	18.890	+1.778%	161,362	-23.134%
2025-01-07	18.94	19.2100	18.5100	18.560	-2.264%	149,270	-21.767%
2025-01-06	19.25	19.3900	18.7108	18.990	-0.939%	250,437	-23.539%
2025-01-03	19.10	19.4700	19.0100	19.170	+1.054%	147,523	-24.257%
2025-01-02	19.25	19.6400	18.5501	18.970	-1.043%	166,904	-23.458%
2024-12-31	18.91	19.3600	18.7250	19.170	+2.349%	263,155	-24.257%
2024-12-30	19.32	19.4300	18.6850	18.730	-3.801%	389,559	-22.477%
2024-12-27	19.62	19.8900	19.0200	19.470	-1.914%	191,754	-25.424%
2024-12-26	18.70	19.8600	18.5000	19.850	+6.036%	238,934	-26.851%
2024-12-24	19.07	19.0700	18.5071	18.720	-1.318%	114,528	-22.436%
2024-12-23	18.96	19.3000	18.7500	18.970	-0.105%	302,461	-23.458%
2024-12-20	18.62	19.6600	18.6200	18.990	-0.053%	537,413	-23.539%
2024-12-19	19.88	20.1800	18.9700	19.000	-2.714%	207,141	-23.579%
2024-12-18	20.69	20.9400	19.4200	19.530	-4.358%	215,675	-25.653%
2024-12-17	20.02	20.7500	20.0200	20.420	+1.592%	261,662	-28.893%
2024-12-16	19.73	20.3150	19.4700	20.100	+1.721%	235,613	-27.761%
2024-12-13	20.67	20.6700	19.5700	19.760	-3.704%	293,201	-26.518%
2024-12-12	21.58	21.9050	20.1000	20.520	-5.742%	391,614	-29.240%
2024-12-11	21.42	22.2200	21.3500	21.770	+1.634%	221,213	-33.303%
2024-12-10	21.68	22.0200	21.2700	21.420	-1.290%	263,242	-32.213%
2024-12-09	22.39	22.6200	21.1300	21.700	-2.865%	392,140	-33.088%
2024-12-06	21.16	22.6550	20.4000	22.340	+10.813%	728,824	-35.004%
2024-12-05	22.52	23.0000	19.9350	20.160	-11.033%	804,671	-27.976%
2024-12-04	22.34	23.2200	22.3000	22.660	+0.532%	272,407	-35.922%
2024-12-03	23.04	23.0600	22.0050	22.540	-3.469%	302,054	-35.581%
2024-12-02	22.10	23.4600	21.9200	23.350	+5.800%	310,627	-37.816%
2024-11-29	22.99	23.4200	21.5600	22.070	-3.793%	337,287	-34.209%
2024-11-27	22.84	23.4900	22.8200	22.940	+1.594%	250,693	-36.704%
2024-11-26	23.05	23.1100	22.3550	22.580	-3.298%	187,462	-35.695%
2024-11-25	23.07	24.3700	23.0700	23.350	+2.323%	261,821	-37.816%
2024-11-22	22.11	23.1500	22.0500	22.820	+3.727%	165,315	-36.372%
2024-11-21	21.53	22.2800	21.2600	22.000	+2.469%	215,173	-34.000%
2024-11-20	21.17	21.4900	20.8000	21.470	+0.327%	183,190	-32.371%
2024-11-19	21.06	21.4500	20.6300	21.400	+0.564%	158,941	-32.150%
2024-11-18	21.22	21.6800	20.8450	21.280	+0.330%	212,266	-31.767%
2024-11-15	22.38	22.6225	21.1600	21.210	-4.717%	192,799	-31.542%
2024-11-14	22.66	22.9500	22.1100	22.260	-1.504%	197,261	-34.771%
2024-11-13	22.59	23.3500	22.5000	22.600	+1.300%	160,459	-35.752%
2024-11-12	22.26	22.7950	21.9000	22.310	+0.090%	175,591	-34.917%
2024-11-11	22.27	22.4200	21.9300	22.290	+0.905%	197,060	-34.859%
2024-11-08	22.02	22.2300	21.7100	22.090	+0.136%	139,055	-34.269%
2024-11-07	22.16	22.8600	21.9200	22.060	-0.136%	143,853	-34.180%
2024-11-06	21.71	22.3050	21.0750	22.090	+6.458%	458,461	-34.269%
2024-11-05	19.74	20.9200	19.7250	20.750	+5.330%	152,574	-30.024%
2024-11-04	19.51	19.9100	19.2300	19.700	+0.767%	304,645	-26.294%
2024-11-01	20.79	20.7900	19.5100	19.550	-5.097%	319,173	-25.729%
2024-10-31	20.88	21.0600	20.5100	20.600	-0.866%	321,204	-29.515%
2024-10-30	21.36	21.9200	20.7800	20.780	-3.078%	189,309	-30.125%
2024-10-29	21.61	21.6800	20.8650	21.440	-1.561%	276,694	-32.276%
2024-10-28	21.69	22.0400	21.5000	21.780	+0.833%	212,284	-33.333%
2024-10-25	21.50	21.6200	21.1000	21.600	+1.266%	174,154	-32.778%
2024-10-24	21.31	21.4600	21.0300	21.330	+0.188%	136,282	-31.927%
2024-10-23	21.42	21.4200	21.0900	21.290	-1.252%	162,171	-31.799%
2024-10-22	21.81	21.8100	21.4800	21.560	-2.133%	159,592	-32.653%
2024-10-21	22.21	22.2875	21.6400	22.030	-1.432%	170,474	-34.090%
2024-10-18	23.13	23.1300	22.3000	22.350	-2.188%	167,176	-35.034%
2024-10-17	23.24	23.2400	22.7100	22.850	-1.720%	151,362	-36.455%
2024-10-16	23.02	23.2900	22.8101	23.250	+1.929%	154,541	-37.548%
2024-10-15	22.38	23.2500	22.3200	22.810	+2.655%	150,941	-36.344%
2024-10-14	22.18	22.5600	21.7910	22.220	-0.225%	166,803	-34.653%
2024-10-11	21.42	22.3600	21.4200	22.270	+4.505%	158,998	-34.800%
2024-10-10	21.57	21.5700	20.9175	21.310	-2.871%	281,380	-31.863%
2024-10-09	22.27	22.2950	21.5150	21.940	-1.037%	202,949	-33.820%
2024-10-08	22.23	22.2400	21.7500	22.170	+0.773%	178,211	-34.506%
2024-10-07	22.29	22.2900	21.7650	22.000	-2.352%	515,795	-34.000%
2024-10-04	21.24	22.5950	21.2400	22.530	+7.747%	359,712	-35.553%
2024-10-03	20.42	20.9500	20.0600	20.910	+2.100%	270,627	-30.560%
2024-10-02	20.21	20.4900	20.0900	20.480	+0.196%	233,057	-29.102%
2024-10-01	21.12	21.3650	20.4300	20.440	-4.038%	184,990	-28.963%
2024-09-30	21.81	22.0100	21.0900	21.300	-3.182%	266,175	-31.831%
2024-09-27	21.95	22.2200	21.7500	22.000	+1.196%	250,233	-34.000%
2024-09-26	21.95	22.0800	21.5050	21.740	+0.416%	246,587	-33.211%
2024-09-25	22.14	22.4000	21.4400	21.650	-2.301%	248,298	-32.933%
2024-09-24	22.31	22.5800	22.0900	22.160	-0.045%	256,920	-34.477%
2024-09-23	22.31	22.4150	21.8500	22.170	-0.315%	345,698	-34.506%
2024-09-20	23.31	23.4200	22.1500	22.240	-5.603%	1,302,159	-34.712%
2024-09-19	23.82	24.0200	23.3200	23.560	+0.986%	236,116	-38.370%
2024-09-18	23.38	24.1000	23.0500	23.330	+0.474%	374,167	-37.763%
2024-09-17	22.50	23.2750	21.9500	23.220	+3.476%	643,361	-37.468%
2024-09-16	24.46	24.6700	22.2600	22.440	-8.333%	464,848	-35.294%
2024-09-13	23.60	24.5350	23.4350	24.480	+5.426%	367,634	-40.686%
2024-09-12	22.90	23.4800	22.4400	23.220	+1.442%	315,530	-37.468%
2024-09-11	22.96	23.2400	22.2500	22.890	-0.909%	397,074	-36.566%
2024-09-10	23.42	23.8181	22.6200	23.100	-1.113%	542,535	-37.143%
2024-09-09	26.54	26.5509	23.1200	23.360	-12.477%	798,975	-37.842%
2024-09-06	28.24	31.3651	26.6100	26.690	+3.974%	1,520,189	-45.598%
2024-09-05	26.58	26.7400	25.3701	25.670	-2.949%	428,177	-43.436%
2024-09-04	27.00	27.1100	26.4200	26.450	-2.435%	213,544	-45.104%
2024-09-03	27.41	27.6000	26.8800	27.110	-2.271%	315,298	-46.440%
2024-08-30	28.12	28.1200	27.2100	27.740	-0.502%	170,748	-47.657%
2024-08-29	28.08	28.7200	27.8300	27.880	-0.571%	227,009	-47.920%
2024-08-28	28.20	28.2000	27.5800	28.040	-0.919%	214,222	-48.217%
2024-08-27	28.15	28.5200	27.5300	28.300	-0.667%	743,053	-48.693%
2024-08-26	29.10	29.4000	28.3900	28.490	-2.130%	303,911	-49.035%
2024-08-23	28.06	29.3600	28.0600	29.110	+4.712%	358,933	-50.120%
2024-08-22	27.09	27.9700	27.0900	27.800	+1.794%	211,599	-47.770%
2024-08-21	27.75	27.8200	27.0400	27.310	-0.437%	204,439	-46.833%
2024-08-20	27.32	27.7400	27.1300	27.430	+0.146%	184,984	-47.065%
2024-08-19	27.53	27.7600	27.1400	27.390	+0.256%	204,745	-46.988%
2024-08-16	27.36	28.1900	27.0800	27.320	-0.292%	188,631	-46.852%
2024-08-15	26.84	27.6190	26.6350	27.400	+5.223%	265,240	-47.007%
2024-08-14	26.15	26.3000	25.3900	26.040	-0.306%	339,103	-44.240%
2024-08-13	25.39	26.1500	25.0500	26.120	+3.037%	236,176	-44.410%
2024-08-12	24.79	25.3600	24.3400	25.350	+3.091%	255,719	-42.722%
2024-08-09	24.03	24.6800	24.0300	24.590	+2.288%	252,662	-40.952%
2024-08-08	23.49	24.0550	23.4800	24.040	+3.755%	207,114	-39.601%
2024-08-07	23.57	24.1400	22.9800	23.170	-0.258%	243,177	-37.333%
2024-08-06	22.97	23.5100	22.5900	23.230	+1.220%	168,676	-37.495%
2024-08-05	23.16	23.5700	22.7500	22.950	-4.930%	286,361	-36.732%
2024-08-02	24.24	24.3075	23.5800	24.140	-2.935%	251,733	-39.851%
2024-08-01	25.45	25.8750	24.5700	24.870	-2.164%	465,356	-41.616%
2024-07-31	25.33	26.0150	24.6461	25.420	+0.237%	317,293	-42.880%
2024-07-30	24.98	25.5900	24.8550	25.360	+2.011%	306,568	-42.744%
2024-07-29	24.56	24.9800	24.3200	24.860	+1.927%	179,944	-41.593%
2024-07-26	23.88	24.4100	23.5701	24.390	+3.479%	209,647	-40.467%
2024-07-25	23.02	24.1200	22.7150	23.570	+2.434%	333,606	-38.396%
2024-07-24	23.05	23.4900	22.8800	23.010	-0.947%	280,915	-36.897%
2024-07-23	22.80	23.6400	22.7200	23.230	+1.619%	192,658	-37.495%
2024-07-22	22.23	22.8900	21.7799	22.860	+3.626%	196,611	-36.483%
2024-07-19	22.37	22.7900	21.8300	22.060	-1.474%	201,843	-34.180%
2024-07-18	22.38	23.0100	22.3400	22.390	-0.665%	200,731	-35.150%
2024-07-17	21.98	22.6500	21.8400	22.540	+1.212%	270,666	-35.581%
2024-07-16	21.85	22.3300	21.8100	22.270	+3.197%	231,866	-34.800%
2024-07-15	21.68	22.0500	21.4000	21.580	+0.139%	190,306	-32.715%
2024-07-12	21.80	22.0750	21.4100	21.550	-0.508%	212,453	-32.622%
2024-07-11	21.03	21.7750	20.8400	21.660	+5.197%	207,486	-32.964%
2024-07-10	20.61	20.6400	20.0300	20.590	+0.195%	236,000	-29.480%
2024-07-09	20.51	20.6200	20.3700	20.550	-0.049%	225,315	-29.343%
2024-07-08	19.70	20.6200	19.4550	20.560	+4.898%	312,435	-29.377%
2024-07-05	18.75	19.6100	18.5400	19.600	+5.038%	239,120	-25.918%
2024-07-03	18.85	19.0100	18.5500	18.660	-1.060%	163,812	-22.186%
2024-07-02	18.76	19.0800	18.3300	18.860	+0.694%	331,902	-23.012%
2024-07-01	19.51	19.5700	18.4300	18.730	-3.850%	330,115	-22.477%
2024-06-28	19.49	19.6750	19.1800	19.480	+0.412%	392,632	-25.462%
2024-06-27	19.36	19.4600	19.1400	19.400	+0.258%	166,432	-25.155%
2024-06-26	19.26	19.5900	19.2600	19.350	-0.206%	216,038	-24.961%
2024-06-25	19.30	19.5600	19.0100	19.390	+0.310%	165,239	-25.116%
2024-06-24	19.10	19.5500	19.0700	19.330	+1.523%	227,257	-24.884%
2024-06-21	18.86	19.4300	18.7800	19.040	+1.438%	539,682	-23.739%
2024-06-20	19.04	19.5300	18.5700	18.770	-1.676%	300,902	-22.643%
2024-06-18	18.62	19.2200	18.6200	19.090	+2.195%	242,845	-23.939%
2024-06-17	18.02	18.7200	17.9900	18.680	+3.319%	248,223	-22.270%
2024-06-14	17.39	18.1500	17.2900	18.080	+1.573%	223,245	-19.690%
2024-06-13	18.12	18.1550	17.5100	17.800	-1.657%	232,289	-18.427%
2024-06-12	18.62	18.8400	17.9700	18.100	+0.500%	289,703	-19.779%
2024-06-11	18.06	18.9500	17.7200	18.010	-1.585%	301,042	-19.378%
2024-06-10	18.59	18.7000	17.5450	18.300	-2.400%	441,745	-20.656%
2024-06-07	19.00	19.8900	18.3750	18.750	-2.850%	705,644	-22.560%
2024-06-06	19.35	19.4400	18.6600	19.300	-0.155%	503,312	-24.767%
2024-06-05	19.36	19.3600	18.8800	19.330	+0.677%	170,579	-24.884%
2024-06-04	18.54	19.2300	18.5400	19.200	+2.619%	303,837	-24.375%
2024-06-03	19.15	19.4500	18.6600	18.710	-0.373%	219,220	-22.394%
2024-05-31	19.17	19.4699	18.5000	18.780	-0.897%	518,868	-22.684%
2024-05-30	19.10	19.6000	18.9500	18.950	-0.525%	187,597	-23.377%
2024-05-29	18.80	19.3500	18.8000	19.050	+0.581%	166,203	-23.780%
2024-05-28	18.64	19.0800	18.4600	18.940	+2.935%	123,698	-23.337%
2024-05-24	17.75	18.4200	17.5250	18.400	+4.545%	203,844	-21.087%
2024-05-23	17.78	17.7800	17.4000	17.600	-1.012%	134,891	-17.500%
2024-05-22	18.28	18.3700	17.4650	17.780	-3.264%	315,138	-18.335%
2024-05-21	18.24	18.3900	17.8700	18.380	+0.878%	146,189	-21.001%
2024-05-20	18.33	18.5950	18.1300	18.220	-0.383%	220,124	-20.307%
2024-05-17	18.41	18.5800	18.2500	18.290	-0.813%	169,069	-20.612%
2024-05-16	18.14	18.4900	17.9700	18.440	+1.654%	129,585	-21.258%
2024-05-15	18.66	18.8400	18.0700	18.140	-1.999%	161,708	-19.956%
2024-05-14	18.52	18.6300	18.1800	18.510	+2.096%	162,532	-21.556%
2024-05-13	18.09	18.5000	17.8900	18.130	+0.610%	174,233	-19.912%
2024-05-10	18.49	18.5000	17.9400	18.020	-2.172%	229,322	-19.423%
2024-05-09	17.99	18.4400	17.7300	18.420	+2.848%	281,833	-21.173%
2024-05-08	17.42	18.0300	17.1400	17.910	+0.901%	158,821	-18.928%
2024-05-07	17.69	17.8900	17.5900	17.750	+0.624%	169,363	-18.197%
2024-05-06	17.23	17.7700	17.0200	17.640	+2.678%	193,125	-17.687%
2024-05-03	17.48	17.5800	16.8900	17.180	+0.350%	143,554	-15.483%
2024-05-02	17.30	17.4200	17.0600	17.120	0.000%	148,847	-15.187%
2024-05-01	17.13	17.4400	16.9700	17.120	-0.465%	250,699	-15.187%
2024-04-30	16.77	17.2600	16.5200	17.200	+1.535%	226,790	-15.581%
2024-04-29	16.99	17.2250	16.9000	16.940	-0.059%	202,154	-14.286%
2024-04-26	17.04	17.5400	16.8300	16.950	-0.177%	163,107	-14.336%
2024-04-25	16.92	17.4000	16.7650	16.980	-1.279%	316,056	-14.488%
2024-04-24	16.93	17.4900	16.7600	17.200	+1.775%	382,671	-15.581%
2024-04-23	15.97	17.2400	15.9700	16.900	+6.490%	601,380	-14.083%
2024-04-22	15.31	15.8900	15.1000	15.870	+4.614%	406,493	-8.507%
2024-04-19	14.37	15.2100	14.3700	15.170	+5.641%	345,010	-4.285%
2024-04-18	13.85	14.3700	13.7000	14.360	+4.058%	346,157	+1.114%
2024-04-17	14.30	14.4100	13.8000	13.800	-2.266%	237,266	+5.217%
2024-04-16	14.15	14.1725	13.8700	14.120	-1.190%	240,826	+2.833%
2024-04-15	14.69	14.7900	14.1200	14.290	-2.391%	203,711	+1.610%
2024-04-12	14.68	14.9000	14.5100	14.640	-1.547%	190,752	-0.820%
2024-04-11	14.58	14.9300	14.1540	14.870	+2.410%	224,462	-2.354%
2024-04-10	14.26	14.6500	14.0000	14.520	-1.826%	596,345	0.000%
2024-04-09	14.61	14.9800	14.4300	14.790	+4.597%	172,066	-1.826%
2024-04-08	14.26	14.4450	14.1100	14.140	-0.493%	148,741	+2.687%
2024-04-05	14.02	14.2200	14.0000	14.210	+0.353%	141,675	+2.182%
2024-04-04	14.53	14.7500	14.0900	14.160	-1.186%	166,192	+2.542%
2024-04-03	14.28	14.4800	14.1700	14.330	-0.899%	132,364	+1.326%
2024-04-02	14.52	14.6100	14.0900	14.460	-2.297%	201,778	+0.415%
2024-04-01	15.15	15.2599	14.7500	14.800	-2.567%	148,246	-1.892%
2024-03-28	14.93	15.2600	14.6800	15.190	+2.635%	154,224	-4.411%
2024-03-27	14.48	14.8800	14.4800	14.800	+2.351%	124,875	-1.892%
2024-03-26	14.33	14.4800	14.2100	14.460	+1.688%	164,201	+0.415%
2024-03-25	14.65	14.7000	14.1400	14.220	-2.869%	161,964	+2.110%
2024-03-22	14.61	15.0300	14.4800	14.640	-0.408%	173,488	-0.820%
2024-03-21	14.80	15.1300	14.6300	14.700	-0.541%	286,630	-1.224%
2024-03-20	14.03	14.8800	14.0300	14.780	+3.068%	323,338	-1.759%
2024-03-19	13.28	14.3400	13.2500	14.340	+7.658%	478,213	+1.255%
2024-03-18	13.70	13.7400	13.0000	13.320	-2.059%	396,410	+9.009%
2024-03-15	13.15	14.3500	12.9000	13.600	-7.671%	767,935	+6.765%
2024-03-14	15.44	15.6517	14.5100	14.730	-4.351%	603,113	-1.426%
2024-03-13	15.50	15.9700	15.3900	15.400	-0.581%	318,345	-5.714%
2024-03-12	15.69	15.6950	15.3900	15.490	-1.962%	182,021	-6.262%
2024-03-11	16.09	16.4200	15.7200	15.800	-2.349%	160,544	-8.101%
2024-03-08	16.34	16.6800	16.0200	16.180	+0.497%	114,430	-10.260%
2024-03-07	16.50	16.5900	16.0700	16.100	-1.348%	146,200	-9.814%
2024-03-06	16.54	16.5600	16.0400	16.320	-0.609%	193,157	-11.029%
2024-03-05	16.72	16.9900	16.3900	16.420	-2.898%	182,883	-11.571%
2024-03-04	17.52	17.5200	16.9100	16.910	-3.371%	129,535	-14.134%
2024-03-01	17.65	17.7300	17.2300	17.500	-0.681%	125,029	-17.029%
2024-02-29	17.72	17.8200	17.3800	17.620	+2.086%	127,429	-17.594%
2024-02-28	17.40	17.7000	17.2400	17.260	-2.431%	91,217	-15.875%
2024-02-27	17.48	17.6900	17.4000	17.690	+2.491%	91,425	-17.920%
2024-02-26	17.42	17.6700	17.1000	17.260	-0.918%	109,678	-15.875%
2024-02-23	17.10	17.6000	17.0500	17.420	+2.170%	99,265	-16.648%
2024-02-22	17.41	17.5400	16.8700	17.050	-1.502%	162,913	-14.839%
2024-02-21	17.87	17.9900	17.2700	17.310	-3.512%	166,508	-16.118%
2024-02-20	17.99	18.0600	17.7700	17.940	-2.021%	105,368	-19.064%
2024-02-16	18.24	18.5500	18.1300	18.310	-0.920%	92,985	-20.699%
2024-02-15	18.17	18.5600	18.0400	18.480	+2.667%	134,962	-21.429%
2024-02-14	18.23	18.2300	17.6400	18.000	+0.727%	88,988	-19.333%
2024-02-13	18.12	18.2700	17.6700	17.870	-5.947%	182,713	-18.747%
2024-02-12	18.45	19.2600	18.4500	19.000	+3.655%	163,857	-23.579%
2024-02-09	18.10	18.4500	17.7500	18.330	+2.003%	105,175	-20.786%
2024-02-08	17.48	18.0300	17.4800	17.970	+3.573%	121,339	-19.199%
2024-02-07	17.54	17.5400	16.5700	17.350	-1.644%	107,628	-16.311%
2024-02-06	17.21	17.6400	17.1350	17.640	+2.618%	103,572	-17.687%
2024-02-05	17.32	17.5600	17.0250	17.190	-2.881%	124,293	-15.532%
2024-02-02	17.59	17.8000	17.4250	17.700	-1.062%	142,802	-17.966%
2024-02-01	17.34	17.8900	17.2100	17.890	+4.193%	164,729	-18.837%
2024-01-31	17.81	17.9400	17.1700	17.170	-3.213%	158,744	-15.434%
2024-01-30	17.70	17.9100	17.5200	17.740	-0.838%	151,727	-18.151%
2024-01-29	17.68	18.0200	17.4200	17.890	+0.789%	128,938	-18.837%
2024-01-26	18.25	18.3100	17.7200	17.750	-1.498%	93,454	-18.197%
2024-01-25	18.18	18.3800	17.8300	18.020	+1.009%	113,726	-19.423%
2024-01-24	18.05	18.1800	17.6400	17.840	+0.225%	166,711	-18.610%
2024-01-23	18.21	18.4100	17.7900	17.800	-0.559%	133,410	-18.427%
2024-01-22	17.58	18.0700	17.4300	17.900	+2.874%	175,007	-18.883%
2024-01-19	17.79	17.7900	17.3200	17.400	-1.305%	152,858	-16.552%
2024-01-18	17.85	18.4600	17.3600	17.630	-0.844%	166,849	-17.640%
2024-01-17	17.46	17.9200	17.4600	17.780	-0.392%	142,294	-18.335%
2024-01-16	17.86	18.1200	17.6000	17.850	-1.381%	147,656	-18.655%
2024-01-12	18.68	18.8200	18.0900	18.100	-1.950%	134,914	-19.779%
2024-01-11	18.57	18.7700	18.1000	18.460	-1.652%	250,942	-21.343%

document.getElementById("zdkf3B").onerror = function(){this.style.display='none';}; .dark-mode .yvN1Jf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvN1Jf{ color: #333333; background-color: white; border: 2px solid #333333; }ZUMZZumiez Inc.stock NASDAQ

ZUMZ
Zumiez Inc.
stock NASDAQ