Zumiez Inc. (ZUMZ)

AI Score

Unlock

13.26

-0.20 (-1.49%)

At close: Apr 15, 2025, 3:59 PM

13.35

0.68%

After-hours: Apr 15, 2025, 07:49 PM EDT

Zumiez Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	13.70	13.70	13.92	13.92	13.03	13.03	13.46	13.46	0.60%	329,136
Apr 11, 2025	13.51	13.51	14.01	14.01	12.90	12.90	13.38	13.38	-1.04%	340,734
Apr 10, 2025	13.55	13.55	14.07	14.07	13.13	13.13	13.52	13.52	-3.70%	396,200
Apr 9, 2025	11.99	11.99	14.28	14.28	11.99	11.99	14.04	14.04	15.27%	579,843
Apr 8, 2025	13.47	13.47	13.58	13.58	11.97	11.97	12.18	12.18	-5.43%	411,200
Apr 7, 2025	12.50	12.50	13.67	13.67	12.22	12.22	12.88	12.88	-1.75%	451,200
Apr 4, 2025	13.13	13.13	14.07	14.07	12.93	12.93	13.11	13.11	-4.31%	805,200
Apr 3, 2025	13.80	13.80	14.48	14.48	13.62	13.62	13.70	13.70	-10.46%	464,600
Apr 2, 2025	14.34	14.34	15.53	15.53	14.34	14.34	15.30	15.30	4.29%	305,948
Apr 1, 2025	14.77	14.77	14.91	14.91	14.31	14.31	14.67	14.67	-1.48%	203,043
Mar 31, 2025	14.03	14.03	15.02	15.02	14.03	14.03	14.89	14.89	3.62%	383,600
Mar 28, 2025	15.08	15.08	15.15	15.15	14.23	14.23	14.37	14.37	-6.02%	409,407
Mar 27, 2025	14.96	14.96	15.66	15.66	14.69	14.69	15.29	15.29	2.14%	273,623
Mar 26, 2025	15.13	15.13	15.17	15.17	14.52	14.52	14.97	14.97	-1.71%	340,100
Mar 25, 2025	15.17	15.17	15.33	15.33	14.92	14.92	15.23	15.23	-0.07%	329,100
Mar 24, 2025	14.69	14.69	15.37	15.37	14.54	14.54	15.24	15.24	5.83%	337,000
Mar 21, 2025	14.81	14.81	15.07	15.07	14.23	14.23	14.40	14.40	-5.01%	1,237,509
Mar 20, 2025	14.74	14.74	15.29	15.29	14.58	14.58	15.16	15.16	1.27%	356,900
Mar 19, 2025	14.49	14.49	15.00	15.00	14.36	14.36	14.97	14.97	4.54%	418,079
Mar 18, 2025	14.37	14.37	14.40	14.40	13.65	13.65	14.32	14.32	-1.98%	414,100
Mar 17, 2025	13.78	13.78	14.68	14.68	13.57	13.57	14.61	14.61	5.72%	576,100
Mar 14, 2025	13.92	13.92	14.47	14.47	13.27	13.27	13.82	13.82	8.14%	938,239
Mar 13, 2025	13.40	13.40	13.40	13.40	12.67	12.67	12.78	12.78	-3.91%	349,800
Mar 12, 2025	13.10	13.10	13.42	13.42	12.80	12.80	13.30	13.30	2.70%	344,628
Mar 11, 2025	13.80	13.80	13.93	13.93	12.73	12.73	12.95	12.95	-6.16%	426,500
Mar 10, 2025	13.93	13.93	14.17	14.17	13.63	13.63	13.80	13.80	-2.13%	391,910
Mar 7, 2025	14.05	14.05	14.26	14.26	13.76	13.76	14.10	14.10	-0.14%	278,933
Mar 6, 2025	13.69	13.69	14.28	14.28	13.60	13.60	14.12	14.12	2.10%	253,701
Mar 5, 2025	13.61	13.61	13.90	13.90	13.15	13.15	13.83	13.83	1.10%	304,133
Mar 4, 2025	13.53	13.53	13.82	13.82	13.18	13.18	13.68	13.68	0.07%	244,900
Mar 3, 2025	14.26	14.26	14.51	14.51	13.58	13.58	13.67	13.67	-4.14%	282,100
Feb 28, 2025	14.10	14.10	14.63	14.63	13.94	13.94	14.26	14.26	1.35%	215,600
Feb 27, 2025	14.36	14.36	14.40	14.40	13.86	13.86	14.07	14.07	-1.47%	195,305
Feb 26, 2025	14.23	14.23	14.61	14.61	14.08	14.08	14.28	14.28	0.56%	196,900
Feb 25, 2025	14.46	14.46	14.59	14.59	14.02	14.02	14.20	14.20	-0.98%	182,845
Feb 24, 2025	14.36	14.36	14.62	14.62	14.25	14.25	14.34	14.34	0.91%	252,333
Feb 21, 2025	14.93	14.93	14.97	14.97	13.83	13.83	14.21	14.21	-3.46%	371,307
Feb 20, 2025	14.74	14.74	14.95	14.95	14.63	14.63	14.72	14.72	-1.08%	191,100
Feb 19, 2025	14.97	14.97	15.14	15.14	14.53	14.53	14.88	14.88	-1.33%	259,900
Feb 18, 2025	15.77	15.77	15.94	15.94	14.83	14.83	15.08	15.08	-4.38%	239,600
Feb 14, 2025	16.13	16.13	16.13	16.13	15.73	15.73	15.77	15.77	-1.38%	124,600
Feb 13, 2025	15.78	15.78	16.29	16.29	15.60	15.60	15.99	15.99	2.04%	196,948
Feb 12, 2025	15.51	15.51	15.86	15.86	15.20	15.20	15.67	15.67	-0.89%	296,403
Feb 11, 2025	15.68	15.68	15.90	15.90	15.50	15.50	15.81	15.81	0.13%	211,131
Feb 10, 2025	15.75	15.75	16.08	16.08	15.50	15.50	15.79	15.79	0.25%	297,441
Feb 7, 2025	15.88	15.88	16.09	16.09	15.39	15.39	15.75	15.75	-1.01%	318,600
Feb 6, 2025	16.21	16.21	16.50	16.50	15.82	15.82	15.91	15.91	-0.38%	235,810
Feb 5, 2025	15.88	15.88	16.12	16.12	15.64	15.64	15.97	15.97	0.25%	190,606
Feb 4, 2025	15.50	15.50	16.20	16.20	15.50	15.50	15.93	15.93	2.77%	223,842
Feb 3, 2025	15.56	15.56	15.62	15.62	15.20	15.20	15.50	15.50	-2.88%	269,100