Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Zumiez (ZUMZ) Historical Prices

ZUMZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.2315.3014.8415.1715.17+0.33%232,0140.75
Oct 29, 202614.3115.1514.3115.1215.12+6.55%289,8120.94
Oct 28, 202613.9014.4113.9014.1914.19+1.43%386,9041.27
Oct 27, 202613.8314.0213.5013.9913.99+1.97%276,2940.91
Oct 26, 202614.2214.2213.5913.7213.72-2.76%293,8930.97
Oct 23, 202614.2514.4314.0214.1114.11-1.81%260,3920.86
Oct 22, 202613.6014.6013.5214.3714.37+5.35%421,9321.40
Oct 21, 202614.2414.3713.5813.6413.64-3.67%261,2370.86
Oct 20, 202614.2814.3814.0714.1614.16-0.56%266,7010.88
Oct 19, 202613.9714.4313.8314.2414.24+2.01%319,1401.06
Oct 16, 202614.5315.0013.8813.9613.96-3.32%281,0210.94
Oct 15, 202614.1514.5914.1314.4414.44+2.27%329,9551.11
Oct 14, 202613.9414.3113.9114.1214.12+0.07%531,7381.83
Oct 13, 202614.8915.1313.9714.1114.11-4.66%300,6071.04
Oct 12, 202614.3814.9214.3814.8014.80+2.21%264,5260.92
Oct 09, 202614.2014.4914.0514.4814.48+1.90%317,0141.11
Oct 08, 202613.9714.2513.7314.2114.21+0.64%345,2771.22
Oct 07, 202613.9014.1413.8214.1214.12+0.14%282,0571.00
Oct 06, 202613.7314.1013.4214.1014.10+2.69%267,5550.96
Oct 05, 202613.2613.8913.1913.7313.73+3.31%300,5821.08
Oct 02, 202613.6813.6813.2713.2913.29-1.41%252,8000.91
Oct 01, 202613.3813.7013.3113.4813.48+0.60%443,4501.62
Sep 30, 202613.8813.8813.3513.4013.40-2.76%293,4971.09
Sep 29, 202614.1114.1913.6513.7813.78-2.55%269,6351.00
Sep 28, 202613.1814.5313.0714.1414.14+6.24%785,9473.01
Sep 25, 202613.4513.5613.2613.3113.31-0.97%178,4790.68
Sep 24, 202613.7813.9013.4313.4413.44-2.25%243,6540.94
Sep 23, 202614.4214.5913.6813.7513.75-5.04%282,6811.08
Sep 22, 202614.0714.5414.0714.4814.48+4.47%369,4951.43
Sep 21, 202613.2514.0513.2313.8613.86+5.00%404,3541.58
Sep 18, 202613.3313.5113.0713.2013.20-1.93%670,5682.69
Sep 17, 202613.6213.6413.3913.4613.46+0.60%407,1151.64
Sep 16, 202613.7913.9413.2413.3813.38-1.83%308,3531.23
Sep 15, 202614.3614.3613.5113.6313.63-5.22%430,1011.74
Sep 14, 202614.3414.5413.6414.3814.38-1.17%856,1403.58
Sep 11, 202614.0714.5813.8414.5514.55-12.93%1,232,0255.53
Sep 10, 202617.4817.5216.3716.7116.71-4.79%438,7782.00
Sep 09, 202617.6417.8617.4517.5517.55-0.85%158,3080.71
Sep 08, 202617.9818.1717.5117.7017.70-1.83%131,4230.59
Sep 07, 202617.6718.0917.5418.0318.03+0.00%00.00
Sep 04, 202617.6718.0917.5418.0318.03+1.86%167,5130.73
Sep 03, 202618.4218.5217.6017.7017.70-2.53%165,3950.67
Sep 02, 202617.9118.5017.9118.1618.16+1.91%198,4060.80
Sep 01, 202617.6617.9217.4217.8217.82-0.45%199,2430.80
Aug 31, 202618.1218.1217.5617.9017.90-1.54%302,7341.23
Aug 28, 202617.7218.3617.7218.1818.18+3.06%209,7440.86
Aug 27, 202618.3718.4017.5817.6417.64-4.39%215,1860.88
Aug 26, 202618.5418.9418.3418.4518.45+0.00%247,4401.02
Aug 25, 202618.5218.6618.0518.4518.45-0.32%167,9350.70
Aug 24, 202618.2618.8218.2618.5118.51+1.31%151,1660.63