Dark

ZUMZ
Zumiez Inc.
stock NASDAQ

At Close

May 19, 2025 3:59:37 PM EDT

13.20USD-1.124%(-0.15)137,833

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-13.35)0

After-hours

May 19, 2025 4:27:30 PM EDT

13.22USD+0.152%(+0.02)510

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	13.08	13.3300	13.0200	13.22	-0.974%	137,833	0.000%
2025-05-16	13.25	13.4300	13.1200	13.35	+0.603%	237,269	-0.974%
2025-05-15	13.12	13.2700	12.9150	13.27	+1.143%	139,319	-0.377%
2025-05-14	13.20	13.3400	12.7700	13.12	-1.796%	198,391	+0.762%
2025-05-13	13.34	13.6850	13.1700	13.36	+0.376%	301,250	-1.048%
2025-05-12	12.91	13.4400	12.8400	13.31	+10.456%	207,305	-0.676%
2025-05-09	12.27	12.2900	12.0300	12.05	-2.112%	147,703	+9.710%
2025-05-08	11.88	12.3600	11.6100	12.31	+5.124%	197,120	+7.392%
2025-05-07	11.69	11.9018	11.4900	11.71	+0.429%	225,752	+12.895%
2025-05-06	11.99	11.9900	11.4800	11.66	-2.752%	168,140	+13.379%
2025-05-05	12.05	12.2100	11.7000	11.99	-0.498%	212,153	+10.259%
2025-05-02	11.82	12.3100	11.8200	12.05	+3.345%	255,217	+9.710%
2025-05-01	11.98	12.0000	11.5000	11.66	-0.342%	192,474	+13.379%
2025-04-30	11.65	11.7800	11.3300	11.70	-2.092%	262,943	+12.991%
2025-04-29	11.67	12.0500	11.3100	11.95	+2.487%	241,279	+10.628%
2025-04-28	11.93	12.2000	11.4200	11.66	-1.852%	212,356	+13.379%
2025-04-25	12.06	12.0800	11.7200	11.88	-2.623%	232,878	+11.279%
2025-04-24	11.82	12.2500	11.6300	12.20	+3.041%	272,059	+8.361%
2025-04-23	12.40	12.6200	11.8300	11.84	-1.086%	324,542	+11.655%
2025-04-22	12.14	12.3500	11.8500	11.97	+0.167%	296,929	+10.443%
2025-04-21	12.80	12.8000	11.5900	11.95	-7.579%	235,832	+10.628%
2025-04-17	13.37	13.3900	12.5900	12.93	-0.767%	400,214	+2.243%
2025-04-16	13.11	13.4500	12.9150	13.03	-1.809%	364,625	+1.458%
2025-04-15	13.45	13.7150	13.1650	13.27	-1.412%	289,102	-0.377%
2025-04-14	13.70	13.9200	13.0301	13.46	+0.598%	329,136	-1.783%
2025-04-11	13.51	14.0100	12.9000	13.38	-1.036%	340,734	-1.196%
2025-04-10	13.55	14.0650	13.1300	13.52	-3.704%	396,192	-2.219%
2025-04-09	11.99	14.2800	11.9900	14.04	+15.271%	579,843	-5.840%
2025-04-08	13.47	13.5800	11.9700	12.18	-5.435%	411,156	+8.539%
2025-04-07	12.50	13.6700	12.2200	12.88	-1.754%	451,152	+2.640%
2025-04-04	13.13	14.0700	12.9250	13.11	-4.307%	805,169	+0.839%
2025-04-03	13.80	14.4800	13.6200	13.70	-10.458%	464,583	-3.504%
2025-04-02	14.34	15.5300	14.3400	15.30	+4.294%	305,948	-13.595%
2025-04-01	14.77	14.9100	14.3100	14.67	-1.478%	203,043	-9.884%
2025-03-31	14.03	15.0200	14.0300	14.89	+3.619%	383,577	-11.216%
2025-03-28	15.08	15.1450	14.2250	14.37	-6.017%	409,407	-8.003%
2025-03-27	14.96	15.6600	14.6877	15.29	+2.138%	273,623	-13.538%
2025-03-26	15.13	15.1700	14.5200	14.97	-1.707%	339,768	-11.690%
2025-03-25	15.17	15.3300	14.9200	15.23	-0.066%	328,096	-13.198%
2025-03-24	14.69	15.3700	14.5400	15.24	+5.833%	336,970	-13.255%
2025-03-21	14.81	15.0700	14.2300	14.40	-5.013%	1,214,486	-8.194%
2025-03-20	14.74	15.2900	14.5800	15.16	+1.269%	356,353	-12.797%
2025-03-19	14.49	15.0000	14.3550	14.97	+4.539%	408,768	-11.690%
2025-03-18	14.37	14.4000	13.6500	14.32	-1.985%	411,143	-7.682%
2025-03-17	13.78	14.6800	13.5700	14.61	+5.716%	574,097	-9.514%
2025-03-14	13.92	14.4700	13.2700	13.82	+8.138%	937,495	-4.342%
2025-03-13	13.40	13.4000	12.6702	12.78	-3.910%	348,999	+3.443%
2025-03-12	13.10	13.4200	12.8000	13.30	+2.703%	342,235	-0.602%
2025-03-11	13.80	13.9300	12.7300	12.95	-6.159%	422,531	+2.085%
2025-03-10	13.93	14.1700	13.6301	13.80	-2.128%	390,346	-4.203%
2025-03-07	14.05	14.2600	13.7600	14.10	-0.142%	278,501	-6.241%
2025-03-06	13.69	14.2800	13.6000	14.12	+2.097%	253,350	-6.374%
2025-03-05	13.61	13.9000	13.1500	13.83	+1.096%	302,817	-4.411%
2025-03-04	13.53	13.8200	13.1801	13.68	+0.073%	243,119	-3.363%
2025-03-03	14.26	14.5100	13.5800	13.67	-4.137%	281,358	-3.292%
2025-02-28	14.10	14.6300	13.9400	14.26	+1.350%	214,285	-7.293%
2025-02-27	14.36	14.4000	13.8600	14.07	-1.471%	193,928	-6.041%
2025-02-26	14.23	14.6050	14.0800	14.28	+0.563%	196,396	-7.423%
2025-02-25	14.46	14.5900	14.0150	14.20	-0.976%	179,815	-6.901%
2025-02-24	14.36	14.6200	14.2500	14.34	+0.915%	251,536	-7.810%
2025-02-21	14.93	14.9700	13.8250	14.21	-3.465%	370,452	-6.967%
2025-02-20	14.74	14.9500	14.6300	14.72	-1.075%	190,662	-10.190%
2025-02-19	14.97	15.1390	14.5300	14.88	-1.326%	259,148	-11.156%
2025-02-18	15.77	15.9400	14.8300	15.08	-4.375%	237,122	-12.334%
2025-02-14	16.13	16.1300	15.7300	15.77	-1.376%	123,125	-16.170%
2025-02-13	15.78	16.2900	15.6000	15.99	+2.042%	194,984	-17.323%
2025-02-12	15.51	15.8600	15.2000	15.67	-0.886%	296,033	-15.635%
2025-02-11	15.68	15.9000	15.5000	15.81	+0.127%	206,267	-16.382%
2025-02-10	15.75	16.0800	15.5000	15.79	+0.254%	297,188	-16.276%
2025-02-07	15.88	16.0900	15.3900	15.75	-1.006%	315,566	-16.063%
2025-02-06	16.21	16.5000	15.8200	15.91	-0.376%	232,228	-16.908%
2025-02-05	15.88	16.1200	15.6384	15.97	+0.251%	185,374	-17.220%
2025-02-04	15.50	16.2050	15.5000	15.93	+2.774%	207,622	-17.012%
2025-02-03	15.56	15.6200	15.2000	15.50	-2.882%	259,702	-14.710%
2025-01-31	16.21	16.5700	15.7200	15.96	-2.086%	268,066	-17.168%
2025-01-30	15.94	16.4500	15.8800	16.30	+4.287%	271,844	-18.896%
2025-01-29	15.94	15.9400	15.6200	15.63	-1.326%	134,513	-15.419%
2025-01-28	16.22	16.5400	15.7500	15.84	-2.343%	213,160	-16.540%
2025-01-27	16.50	16.8950	16.0500	16.22	-2.230%	253,061	-18.496%
2025-01-24	16.38	16.6600	16.2000	16.59	+1.035%	237,666	-20.313%
2025-01-23	15.86	16.5700	15.6900	16.42	+3.076%	350,990	-19.488%
2025-01-22	15.91	16.1500	15.7700	15.93	-0.063%	157,170	-17.012%
2025-01-21	15.67	16.0800	15.6500	15.94	+3.038%	255,293	-17.064%
2025-01-17	15.86	15.9300	15.3000	15.47	-1.339%	300,654	-14.544%
2025-01-16	15.94	16.3200	15.3800	15.68	-2.609%	298,609	-15.689%
2025-01-15	15.82	16.5250	15.7500	16.10	+3.804%	465,030	-17.888%
2025-01-14	16.54	16.9600	15.1800	15.51	-8.116%	534,224	-14.765%
2025-01-13	17.02	17.3200	16.0800	16.88	-10.260%	537,251	-21.682%
2025-01-10	18.60	18.8400	18.3100	18.81	-0.424%	198,353	-29.718%
2025-01-08	18.42	18.9900	18.2200	18.89	+1.778%	161,362	-30.016%
2025-01-07	18.94	19.2100	18.5100	18.56	-2.264%	149,270	-28.772%
2025-01-06	19.25	19.3900	18.7108	18.99	-0.939%	250,437	-30.384%
2025-01-03	19.10	19.4700	19.0100	19.17	+1.054%	147,523	-31.038%
2025-01-02	19.25	19.6400	18.5501	18.97	-1.043%	166,904	-30.311%
2024-12-31	18.91	19.3600	18.7250	19.17	+2.349%	263,155	-31.038%
2024-12-30	19.32	19.4300	18.6850	18.73	-3.801%	389,559	-29.418%
2024-12-27	19.62	19.8900	19.0200	19.47	-1.914%	191,754	-32.101%
2024-12-26	18.70	19.8600	18.5000	19.85	+6.036%	238,934	-33.401%
2024-12-24	19.07	19.0700	18.5071	18.72	-1.318%	114,528	-29.380%
2024-12-23	18.96	19.3000	18.7500	18.97	-0.105%	302,461	-30.311%
2024-12-20	18.62	19.6600	18.6200	18.99	-0.053%	537,413	-30.384%
2024-12-19	19.88	20.1800	18.9700	19.00	-2.714%	207,141	-30.421%
2024-12-18	20.69	20.9400	19.4200	19.53	-4.358%	215,675	-32.309%
2024-12-17	20.02	20.7500	20.0200	20.42	+1.592%	261,662	-35.260%
2024-12-16	19.73	20.3150	19.4700	20.10	+1.721%	235,613	-34.229%
2024-12-13	20.67	20.6700	19.5700	19.76	-3.704%	293,201	-33.097%
2024-12-12	21.58	21.9050	20.1000	20.52	-5.742%	391,614	-35.575%
2024-12-11	21.42	22.2200	21.3500	21.77	+1.634%	221,213	-39.274%
2024-12-10	21.68	22.0200	21.2700	21.42	-1.290%	263,242	-38.282%
2024-12-09	22.39	22.6200	21.1300	21.70	-2.865%	392,140	-39.078%
2024-12-06	21.16	22.6550	20.4000	22.34	+10.813%	728,824	-40.824%
2024-12-05	22.52	23.0000	19.9350	20.16	-11.033%	804,671	-34.425%
2024-12-04	22.34	23.2200	22.3000	22.66	+0.532%	272,407	-41.659%
2024-12-03	23.04	23.0600	22.0050	22.54	-3.469%	302,054	-41.349%
2024-12-02	22.10	23.4600	21.9200	23.35	+5.800%	310,627	-43.383%
2024-11-29	22.99	23.4200	21.5600	22.07	-3.793%	337,287	-40.100%
2024-11-27	22.84	23.4900	22.8200	22.94	+1.594%	250,693	-42.371%
2024-11-26	23.05	23.1100	22.3550	22.58	-3.298%	187,462	-41.453%
2024-11-25	23.07	24.3700	23.0700	23.35	+2.323%	261,821	-43.383%
2024-11-22	22.11	23.1500	22.0500	22.82	+3.727%	165,315	-42.068%
2024-11-21	21.53	22.2800	21.2600	22.00	+2.469%	215,173	-39.909%
2024-11-20	21.17	21.4900	20.8000	21.47	+0.327%	183,190	-38.426%
2024-11-19	21.06	21.4500	20.6300	21.40	+0.564%	158,941	-38.224%
2024-11-18	21.22	21.6800	20.8450	21.28	+0.330%	212,266	-37.876%
2024-11-15	22.38	22.6225	21.1600	21.21	-4.717%	192,799	-37.671%
2024-11-14	22.66	22.9500	22.1100	22.26	-1.504%	197,261	-40.611%
2024-11-13	22.59	23.3500	22.5000	22.60	+1.300%	160,459	-41.504%
2024-11-12	22.26	22.7950	21.9000	22.31	+0.090%	175,591	-40.744%
2024-11-11	22.27	22.4200	21.9300	22.29	+0.905%	197,060	-40.691%
2024-11-08	22.02	22.2300	21.7100	22.09	+0.136%	139,055	-40.154%
2024-11-07	22.16	22.8600	21.9200	22.06	-0.136%	143,853	-40.073%
2024-11-06	21.71	22.3050	21.0750	22.09	+6.458%	458,461	-40.154%
2024-11-05	19.74	20.9200	19.7250	20.75	+5.330%	152,574	-36.289%
2024-11-04	19.51	19.9100	19.2300	19.70	+0.767%	304,645	-32.893%
2024-11-01	20.79	20.7900	19.5100	19.55	-5.097%	319,173	-32.379%
2024-10-31	20.88	21.0600	20.5100	20.60	-0.866%	321,204	-35.825%
2024-10-30	21.36	21.9200	20.7800	20.78	-3.078%	189,309	-36.381%
2024-10-29	21.61	21.6800	20.8650	21.44	-1.561%	276,694	-38.340%
2024-10-28	21.69	22.0400	21.5000	21.78	+0.833%	212,284	-39.302%
2024-10-25	21.50	21.6200	21.1000	21.60	+1.266%	174,154	-38.796%
2024-10-24	21.31	21.4600	21.0300	21.33	+0.188%	136,282	-38.022%
2024-10-23	21.42	21.4200	21.0900	21.29	-1.252%	162,171	-37.905%
2024-10-22	21.81	21.8100	21.4800	21.56	-2.133%	159,592	-38.683%
2024-10-21	22.21	22.2875	21.6400	22.03	-1.432%	170,474	-39.991%
2024-10-18	23.13	23.1300	22.3000	22.35	-2.188%	167,176	-40.850%
2024-10-17	23.24	23.2400	22.7100	22.85	-1.720%	151,362	-42.144%
2024-10-16	23.02	23.2900	22.8101	23.25	+1.929%	154,541	-43.140%
2024-10-15	22.38	23.2500	22.3200	22.81	+2.655%	150,941	-42.043%
2024-10-14	22.18	22.5600	21.7910	22.22	-0.225%	166,803	-40.504%
2024-10-11	21.42	22.3600	21.4200	22.27	+4.505%	158,998	-40.638%
2024-10-10	21.57	21.5700	20.9175	21.31	-2.871%	281,380	-37.963%
2024-10-09	22.27	22.2950	21.5150	21.94	-1.037%	202,949	-39.745%
2024-10-08	22.23	22.2400	21.7500	22.17	+0.773%	178,211	-40.370%
2024-10-07	22.29	22.2900	21.7650	22.00	-2.352%	515,795	-39.909%
2024-10-04	21.24	22.5950	21.2400	22.53	+7.747%	359,712	-41.323%
2024-10-03	20.42	20.9500	20.0600	20.91	+2.100%	270,627	-36.777%
2024-10-02	20.21	20.4900	20.0900	20.48	+0.196%	233,057	-35.449%
2024-10-01	21.12	21.3650	20.4300	20.44	-4.038%	184,990	-35.323%
2024-09-30	21.81	22.0100	21.0900	21.30	-3.182%	266,175	-37.934%
2024-09-27	21.95	22.2200	21.7500	22.00	+1.196%	250,233	-39.909%
2024-09-26	21.95	22.0800	21.5050	21.74	+0.416%	246,587	-39.190%
2024-09-25	22.14	22.4000	21.4400	21.65	-2.301%	248,298	-38.938%
2024-09-24	22.31	22.5800	22.0900	22.16	-0.045%	256,920	-40.343%
2024-09-23	22.31	22.4150	21.8500	22.17	-0.315%	345,698	-40.370%
2024-09-20	23.31	23.4200	22.1500	22.24	-5.603%	1,302,159	-40.558%
2024-09-19	23.82	24.0200	23.3200	23.56	+0.986%	236,116	-43.888%
2024-09-18	23.38	24.1000	23.0500	23.33	+0.474%	374,167	-43.335%
2024-09-17	22.50	23.2750	21.9500	23.22	+3.476%	643,361	-43.066%
2024-09-16	24.46	24.6700	22.2600	22.44	-8.333%	464,848	-41.087%
2024-09-13	23.60	24.5350	23.4350	24.48	+5.426%	367,634	-45.997%
2024-09-12	22.90	23.4800	22.4400	23.22	+1.442%	315,530	-43.066%
2024-09-11	22.96	23.2400	22.2500	22.89	-0.909%	397,074	-42.246%
2024-09-10	23.42	23.8181	22.6200	23.10	-1.113%	542,535	-42.771%
2024-09-09	26.54	26.5509	23.1200	23.36	-12.477%	798,975	-43.408%
2024-09-06	28.24	31.3651	26.6100	26.69	+3.974%	1,520,189	-50.468%
2024-09-05	26.58	26.7400	25.3701	25.67	-2.949%	428,177	-48.500%
2024-09-04	27.00	27.1100	26.4200	26.45	-2.435%	213,544	-50.019%
2024-09-03	27.41	27.6000	26.8800	27.11	-2.271%	315,298	-51.236%
2024-08-30	28.12	28.1200	27.2100	27.74	-0.502%	170,748	-52.343%
2024-08-29	28.08	28.7200	27.8300	27.88	-0.571%	227,009	-52.582%
2024-08-28	28.20	28.2000	27.5800	28.04	-0.919%	214,222	-52.853%
2024-08-27	28.15	28.5200	27.5300	28.30	-0.667%	743,053	-53.286%
2024-08-26	29.10	29.4000	28.3900	28.49	-2.130%	303,911	-53.598%
2024-08-23	28.06	29.3600	28.0600	29.11	+4.712%	358,933	-54.586%
2024-08-22	27.09	27.9700	27.0900	27.80	+1.794%	211,599	-52.446%
2024-08-21	27.75	27.8200	27.0400	27.31	-0.437%	204,439	-51.593%
2024-08-20	27.32	27.7400	27.1300	27.43	+0.146%	184,984	-51.805%
2024-08-19	27.53	27.7600	27.1400	27.39	+0.256%	204,745	-51.734%
2024-08-16	27.36	28.1900	27.0800	27.32	-0.292%	188,631	-51.611%
2024-08-15	26.84	27.6190	26.6350	27.40	+5.223%	265,240	-51.752%
2024-08-14	26.15	26.3000	25.3900	26.04	-0.306%	339,103	-49.232%
2024-08-13	25.39	26.1500	25.0500	26.12	+3.037%	236,176	-49.387%
2024-08-12	24.79	25.3600	24.3400	25.35	+3.091%	255,719	-47.850%
2024-08-09	24.03	24.6800	24.0300	24.59	+2.288%	252,662	-46.238%
2024-08-08	23.49	24.0550	23.4800	24.04	+3.755%	207,114	-45.008%
2024-08-07	23.57	24.1400	22.9800	23.17	-0.258%	243,177	-42.943%
2024-08-06	22.97	23.5100	22.5900	23.23	+1.220%	168,676	-43.091%
2024-08-05	23.16	23.5700	22.7500	22.95	-4.930%	286,361	-42.397%
2024-08-02	24.24	24.3075	23.5800	24.14	-2.935%	251,733	-45.236%
2024-08-01	25.45	25.8750	24.5700	24.87	-2.164%	465,356	-46.844%
2024-07-31	25.33	26.0150	24.6461	25.42	+0.237%	317,293	-47.994%
2024-07-30	24.98	25.5900	24.8550	25.36	+2.011%	306,568	-47.871%
2024-07-29	24.56	24.9800	24.3200	24.86	+1.927%	179,944	-46.822%
2024-07-26	23.88	24.4100	23.5701	24.39	+3.479%	209,647	-45.797%
2024-07-25	23.02	24.1200	22.7150	23.57	+2.434%	333,606	-43.912%
2024-07-24	23.05	23.4900	22.8800	23.01	-0.947%	280,915	-42.547%
2024-07-23	22.80	23.6400	22.7200	23.23	+1.619%	192,658	-43.091%
2024-07-22	22.23	22.8900	21.7799	22.86	+3.626%	196,611	-42.170%
2024-07-19	22.37	22.7900	21.8300	22.06	-1.474%	201,843	-40.073%
2024-07-18	22.38	23.0100	22.3400	22.39	-0.665%	200,731	-40.956%
2024-07-17	21.98	22.6500	21.8400	22.54	+1.212%	270,666	-41.349%
2024-07-16	21.85	22.3300	21.8100	22.27	+3.197%	231,866	-40.638%
2024-07-15	21.68	22.0500	21.4000	21.58	+0.139%	190,306	-38.740%
2024-07-12	21.80	22.0750	21.4100	21.55	-0.508%	212,453	-38.654%
2024-07-11	21.03	21.7750	20.8400	21.66	+5.197%	207,486	-38.966%
2024-07-10	20.61	20.6400	20.0300	20.59	+0.195%	236,000	-35.794%
2024-07-09	20.51	20.6200	20.3700	20.55	-0.049%	225,315	-35.669%
2024-07-08	19.70	20.6200	19.4550	20.56	+4.898%	312,435	-35.700%
2024-07-05	18.75	19.6100	18.5400	19.60	+5.038%	239,120	-32.551%
2024-07-03	18.85	19.0100	18.5500	18.66	-1.060%	163,812	-29.153%
2024-07-02	18.76	19.0800	18.3300	18.86	+0.694%	331,902	-29.905%
2024-07-01	19.51	19.5700	18.4300	18.73	-3.850%	330,115	-29.418%
2024-06-28	19.49	19.6750	19.1800	19.48	+0.412%	392,632	-32.136%
2024-06-27	19.36	19.4600	19.1400	19.40	+0.258%	166,432	-31.856%
2024-06-26	19.26	19.5900	19.2600	19.35	-0.206%	216,038	-31.680%
2024-06-25	19.30	19.5600	19.0100	19.39	+0.310%	165,239	-31.821%
2024-06-24	19.10	19.5500	19.0700	19.33	+1.523%	227,257	-31.609%
2024-06-21	18.86	19.4300	18.7800	19.04	+1.438%	539,682	-30.567%
2024-06-20	19.04	19.5300	18.5700	18.77	-1.676%	300,902	-29.568%
2024-06-18	18.62	19.2200	18.6200	19.09	+2.195%	242,845	-30.749%
2024-06-17	18.02	18.7200	17.9900	18.68	+3.319%	248,223	-29.229%
2024-06-14	17.39	18.1500	17.2900	18.08	+1.573%	223,245	-26.881%
2024-06-13	18.12	18.1550	17.5100	17.80	-1.657%	232,289	-25.730%
2024-06-12	18.62	18.8400	17.9700	18.10	+0.500%	289,703	-26.961%
2024-06-11	18.06	18.9500	17.7200	18.01	-1.585%	301,042	-26.596%
2024-06-10	18.59	18.7000	17.5450	18.30	-2.400%	441,745	-27.760%
2024-06-07	19.00	19.8900	18.3750	18.75	-2.850%	705,644	-29.493%
2024-06-06	19.35	19.4400	18.6600	19.30	-0.155%	503,312	-31.503%
2024-06-05	19.36	19.3600	18.8800	19.33	+0.677%	170,579	-31.609%
2024-06-04	18.54	19.2300	18.5400	19.20	+2.619%	303,837	-31.146%
2024-06-03	19.15	19.4500	18.6600	18.71	-0.373%	219,220	-29.343%
2024-05-31	19.17	19.4699	18.5000	18.78	-0.897%	518,868	-29.606%
2024-05-30	19.10	19.6000	18.9500	18.95	-0.525%	187,597	-30.237%
2024-05-29	18.80	19.3500	18.8000	19.05	+0.581%	166,203	-30.604%
2024-05-28	18.64	19.0800	18.4600	18.94	+2.935%	123,698	-30.201%
2024-05-24	17.75	18.4200	17.5250	18.40	+4.545%	203,844	-28.152%
2024-05-23	17.78	17.7800	17.4000	17.60	-1.012%	134,891	-24.886%
2024-05-22	18.28	18.3700	17.4650	17.78	-3.264%	315,138	-25.647%
2024-05-21	18.24	18.3900	17.8700	18.38	+0.878%	146,189	-28.074%
2024-05-20	18.33	18.5950	18.1300	18.22	-0.383%	220,124	-27.442%
2024-05-17	18.41	18.5800	18.2500	18.29	-0.813%	169,069	-27.720%
2024-05-16	18.14	18.4900	17.9700	18.44	+1.654%	129,585	-28.308%
2024-05-15	18.66	18.8400	18.0700	18.14	-1.999%	161,708	-27.122%
2024-05-14	18.52	18.6300	18.1800	18.51	+2.096%	162,532	-28.579%
2024-05-13	18.09	18.5000	17.8900	18.13	+0.610%	174,233	-27.082%
2024-05-10	18.49	18.5000	17.9400	18.02	-2.172%	229,322	-26.637%
2024-05-09	17.99	18.4400	17.7300	18.42	+2.848%	281,833	-28.230%
2024-05-08	17.42	18.0300	17.1400	17.91	+0.901%	158,821	-26.186%
2024-05-07	17.69	17.8900	17.5900	17.75	+0.624%	169,363	-25.521%
2024-05-06	17.23	17.7700	17.0200	17.64	+2.678%	193,125	-25.057%
2024-05-03	17.48	17.5800	16.8900	17.18	+0.350%	143,554	-23.050%
2024-05-02	17.30	17.4200	17.0600	17.12	0.000%	148,847	-22.780%
2024-05-01	17.13	17.4400	16.9700	17.12	-0.465%	250,699	-22.780%
2024-04-30	16.77	17.2600	16.5200	17.20	+1.535%	226,790	-23.140%
2024-04-29	16.99	17.2250	16.9000	16.94	-0.059%	202,154	-21.960%
2024-04-26	17.04	17.5400	16.8300	16.95	-0.177%	163,107	-22.006%
2024-04-25	16.92	17.4000	16.7650	16.98	-1.279%	316,056	-22.144%
2024-04-24	16.93	17.4900	16.7600	17.20	+1.775%	382,671	-23.140%
2024-04-23	15.97	17.2400	15.9700	16.90	+6.490%	601,380	-21.775%
2024-04-22	15.31	15.8900	15.1000	15.87	+4.614%	406,493	-16.698%
2024-04-19	14.37	15.2100	14.3700	15.17	+5.641%	345,010	-12.854%
2024-04-18	13.85	14.3700	13.7000	14.36	+4.058%	346,157	-7.939%
2024-04-17	14.30	14.4100	13.8000	13.80	-2.266%	237,266	-4.203%
2024-04-16	14.15	14.1725	13.8700	14.12	-1.190%	240,826	-6.374%
2024-04-15	14.69	14.7900	14.1200	14.29	-2.391%	203,711	-7.488%
2024-04-12	14.68	14.9000	14.5100	14.64	-1.547%	190,752	-9.699%
2024-04-11	14.58	14.9300	14.1540	14.87	+2.410%	224,462	-11.096%
2024-04-10	14.26	14.6500	14.0000	14.52	-1.826%	596,345	-8.953%
2024-04-09	14.61	14.9800	14.4300	14.79	+4.597%	172,066	-10.615%
2024-04-08	14.26	14.4450	14.1100	14.14	-0.493%	148,741	-6.506%
2024-04-05	14.02	14.2200	14.0000	14.21	+0.353%	141,675	-6.967%
2024-04-04	14.53	14.7500	14.0900	14.16	-1.186%	166,192	-6.638%
2024-04-03	14.28	14.4800	14.1700	14.33	-0.899%	132,364	-7.746%
2024-04-02	14.52	14.6100	14.0900	14.46	-2.297%	201,778	-8.575%
2024-04-01	15.15	15.2599	14.7500	14.80	-2.567%	148,246	-10.676%
2024-03-28	14.93	15.2600	14.6800	15.19	+2.635%	154,224	-12.969%
2024-03-27	14.48	14.8800	14.4800	14.80	+2.351%	124,875	-10.676%
2024-03-26	14.33	14.4800	14.2100	14.46	+1.688%	164,201	-8.575%
2024-03-25	14.65	14.7000	14.1400	14.22	-2.869%	161,964	-7.032%
2024-03-22	14.61	15.0300	14.4800	14.64	-0.408%	173,488	-9.699%
2024-03-21	14.80	15.1300	14.6300	14.70	-0.541%	286,630	-10.068%
2024-03-20	14.03	14.8800	14.0300	14.78	+3.068%	323,338	-10.555%
2024-03-19	13.28	14.3400	13.2500	14.34	+7.658%	478,213	-7.810%
2024-03-18	13.70	13.7400	13.0000	13.32	-2.059%	396,410	-0.751%
2024-03-15	13.15	14.3500	12.9000	13.60	-7.671%	767,935	-2.794%
2024-03-14	15.44	15.6517	14.5100	14.73	-4.351%	603,113	-10.251%
2024-03-13	15.50	15.9700	15.3900	15.40	-0.581%	318,345	-14.156%
2024-03-12	15.69	15.6950	15.3900	15.49	-1.962%	182,021	-14.655%
2024-03-11	16.09	16.4200	15.7200	15.80	-2.349%	160,544	-16.329%
2024-03-08	16.34	16.6800	16.0200	16.18	+0.497%	114,430	-18.294%
2024-03-07	16.50	16.5900	16.0700	16.10	-1.348%	146,200	-17.888%
2024-03-06	16.54	16.5600	16.0400	16.32	-0.609%	193,157	-18.995%
2024-03-05	16.72	16.9900	16.3900	16.42	-2.898%	182,883	-19.488%
2024-03-04	17.52	17.5200	16.9100	16.91	-3.371%	129,535	-21.821%
2024-03-01	17.65	17.7300	17.2300	17.50	-0.681%	125,029	-24.457%
2024-02-29	17.72	17.8200	17.3800	17.62	+2.086%	127,429	-24.972%
2024-02-28	17.40	17.7000	17.2400	17.26	-2.431%	91,217	-23.407%
2024-02-27	17.48	17.6900	17.4000	17.69	+2.491%	91,425	-25.269%
2024-02-26	17.42	17.6700	17.1000	17.26	-0.918%	109,678	-23.407%
2024-02-23	17.10	17.6000	17.0500	17.42	+2.170%	99,265	-24.110%
2024-02-22	17.41	17.5400	16.8700	17.05	-1.502%	162,913	-22.463%
2024-02-21	17.87	17.9900	17.2700	17.31	-3.512%	166,508	-23.628%
2024-02-20	17.99	18.0600	17.7700	17.94	-2.021%	105,368	-26.310%
2024-02-16	18.24	18.5500	18.1300	18.31	-0.920%	92,985	-27.799%
2024-02-15	18.17	18.5600	18.0400	18.48	+2.667%	134,962	-28.463%
2024-02-14	18.23	18.2300	17.6400	18.00	+0.727%	88,988	-26.556%
2024-02-13	18.12	18.2700	17.6700	17.87	-5.947%	182,713	-26.021%
2024-02-12	18.45	19.2600	18.4500	19.00	+3.655%	163,857	-30.421%
2024-02-09	18.10	18.4500	17.7500	18.33	+2.003%	105,175	-27.878%
2024-02-08	17.48	18.0300	17.4800	17.97	+3.573%	121,339	-26.433%
2024-02-07	17.54	17.5400	16.5700	17.35	-1.644%	107,628	-23.804%
2024-02-06	17.21	17.6400	17.1350	17.64	+2.618%	103,572	-25.057%
2024-02-05	17.32	17.5600	17.0250	17.19	-2.881%	124,293	-23.095%
2024-02-02	17.59	17.8000	17.4250	17.70	-1.062%	142,802	-25.311%
2024-02-01	17.34	17.8900	17.2100	17.89	+4.193%	164,729	-26.104%
2024-01-31	17.81	17.9400	17.1700	17.17	-3.213%	158,744	-23.005%
2024-01-30	17.70	17.9100	17.5200	17.74	-0.838%	151,727	-25.479%
2024-01-29	17.68	18.0200	17.4200	17.89	+0.789%	128,938	-26.104%
2024-01-26	18.25	18.3100	17.7200	17.75	-1.498%	93,454	-25.521%
2024-01-25	18.18	18.3800	17.8300	18.02	+1.009%	113,726	-26.637%
2024-01-24	18.05	18.1800	17.6400	17.84	+0.225%	166,711	-25.897%
2024-01-23	18.21	18.4100	17.7900	17.80	-0.559%	133,410	-25.730%
2024-01-22	17.58	18.0700	17.4300	17.90	+2.874%	175,007	-26.145%
2024-01-19	17.79	17.7900	17.3200	17.40	-1.305%	152,858	-24.023%
2024-01-18	17.85	18.4600	17.3600	17.63	-0.844%	166,849	-25.014%
2024-01-17	17.46	17.9200	17.4600	17.78	-0.392%	142,294	-25.647%
2024-01-16	17.86	18.1200	17.6000	17.85	-1.381%	147,656	-25.938%
2024-01-12	18.68	18.8200	18.0900	18.10	-1.950%	134,914	-26.961%
2024-01-11	18.57	18.7700	18.1000	18.46	-1.652%	250,942	-28.386%
2024-01-10	18.10	18.8500	18.1000	18.77	+3.075%	240,549	-29.568%
2024-01-09	18.19	18.5000	17.7700	18.21	-2.983%	295,903	-27.403%
2024-01-08	18.29	18.7800	18.2810	18.77	+2.624%	323,227	-29.568%
2024-01-05	18.40	18.8500	18.1800	18.29	-1.667%	365,685	-27.720%
2024-01-04	18.98	18.9800	18.3800	18.60	-1.743%	471,841	-28.925%
2024-01-03	19.91	20.1700	18.9000	18.93	-6.333%	258,368	-30.164%
2024-01-02	20.10	20.7200	20.0300	20.21	-0.639%	226,893	-34.587%
2023-12-29	20.36	20.6000	20.1600	20.34	-0.635%	165,275	-35.005%
2023-12-28	19.97	20.5900	19.7300	20.47	+2.504%	210,195	-35.418%
2023-12-27	19.95	20.1050	19.7600	19.97	+0.859%	128,082	-33.801%
2023-12-26	19.67	19.8600	19.5201	19.80	+0.610%	123,151	-33.232%
2023-12-22	19.56	19.8700	19.3900	19.68	+0.255%	161,511	-32.825%
2023-12-21	19.16	20.0000	19.0300	19.63	+4.138%	129,438	-32.654%
2023-12-20	19.34	20.1300	18.8400	18.85	-3.135%	227,006	-29.867%
2023-12-19	19.18	19.5550	19.0100	19.46	+2.099%	220,777	-32.066%
2023-12-18	19.42	19.5000	19.0500	19.06	-1.702%	204,091	-30.640%
2023-12-15	20.14	20.2300	19.2100	19.39	-2.709%	432,474	-31.821%
2023-12-14	20.06	20.6200	19.6200	19.93	+1.322%	276,553	-33.668%
2023-12-13	18.53	19.7400	18.2500	19.67	+5.924%	266,537	-32.791%
2023-12-12	18.87	18.8700	18.4100	18.57	-2.109%	349,709	-28.810%
2023-12-11	19.48	19.5887	18.8600	18.97	-1.964%	299,216	-30.311%
2023-12-08	19.46	19.4900	19.0500	19.35	-0.616%	207,772	-31.680%
2023-12-07	19.35	19.5300	19.2500	19.47	+0.206%	231,534	-32.101%
2023-12-06	19.90	19.9900	19.3700	19.43	-0.867%	258,124	-31.961%
2023-12-05	19.92	19.9200	19.5200	19.60	-2.970%	220,595	-32.551%
2023-12-04	21.00	21.4900	20.0700	20.20	-4.447%	393,307	-34.554%
2023-12-01	20.00	21.3500	19.6600	21.14	+11.970%	941,045	-37.465%
2023-11-30	19.20	19.5440	18.8300	18.88	-0.684%	925,451	-29.979%
2023-11-29	18.59	19.1100	18.5900	19.01	+3.484%	177,320	-30.458%
2023-11-28	18.30	18.5300	17.7900	18.37	-0.326%	200,283	-28.035%
2023-11-27	18.28	18.5100	18.2600	18.43	+0.710%	174,497	-28.269%

document.getElementById("RNW48s").onerror = function(){this.style.display='none';}; .dark-mode .Dv4FdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dv4FdC{ color: #333333; background-color: white; border: 2px solid #333333; }ZUMZZumiez Inc.stock NASDAQ

ZUMZ
Zumiez Inc.
stock NASDAQ