Zumiez Inc. (ZUMZ)
14.96
-0.27 (-1.77%)
At close: Mar 26, 2025, 3:59 PM
14.97
0.03%
After-hours: Mar 26, 2025, 04:05 PM EDT
ZUMZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 15.17 | 15.33 | 14.92 | 15.23 | -0.01 | -0.07% | 329,075 |
| Mar 24, 2025 | 14.69 | 15.37 | 14.54 | 15.24 | 0.84 | 5.83% | 337,000 |
| Mar 21, 2025 | 14.81 | 15.07 | 14.23 | 14.40 | -0.76 | -5.01% | 1,237,509 |
| Mar 20, 2025 | 14.74 | 15.29 | 14.58 | 15.16 | 0.19 | 1.27% | 356,900 |
| Mar 19, 2025 | 14.49 | 15.00 | 14.36 | 14.97 | 0.65 | 4.54% | 418,079 |
| Mar 18, 2025 | 14.37 | 14.40 | 13.65 | 14.32 | -0.29 | -1.98% | 414,100 |
| Mar 17, 2025 | 13.78 | 14.68 | 13.57 | 14.61 | 0.79 | 5.72% | 576,100 |
| Mar 14, 2025 | 13.92 | 14.47 | 13.27 | 13.82 | 1.04 | 8.14% | 938,239 |
| Mar 13, 2025 | 13.40 | 13.40 | 12.67 | 12.78 | -0.52 | -3.91% | 349,800 |
| Mar 12, 2025 | 13.10 | 13.42 | 12.80 | 13.30 | 0.35 | 2.70% | 344,628 |
| Mar 11, 2025 | 13.80 | 13.93 | 12.73 | 12.95 | -0.85 | -6.16% | 426,500 |
| Mar 10, 2025 | 13.93 | 14.17 | 13.63 | 13.80 | -0.30 | -2.13% | 391,910 |
| Mar 7, 2025 | 14.05 | 14.26 | 13.76 | 14.10 | -0.02 | -0.14% | 278,933 |
| Mar 6, 2025 | 13.69 | 14.28 | 13.60 | 14.12 | 0.29 | 2.10% | 253,701 |
| Mar 5, 2025 | 13.61 | 13.90 | 13.15 | 13.83 | 0.15 | 1.10% | 304,133 |
| Mar 4, 2025 | 13.53 | 13.82 | 13.18 | 13.68 | 0.01 | 0.07% | 244,900 |
| Mar 3, 2025 | 14.26 | 14.51 | 13.58 | 13.67 | -0.59 | -4.14% | 282,100 |
| Feb 28, 2025 | 14.10 | 14.63 | 13.94 | 14.26 | 0.19 | 1.35% | 215,600 |
| Feb 27, 2025 | 14.36 | 14.40 | 13.86 | 14.07 | -0.21 | -1.47% | 195,305 |
| Feb 26, 2025 | 14.23 | 14.61 | 14.08 | 14.28 | 0.08 | 0.56% | 196,900 |
| Feb 25, 2025 | 14.46 | 14.59 | 14.02 | 14.20 | -0.14 | -0.98% | 182,845 |
| Feb 24, 2025 | 14.36 | 14.62 | 14.25 | 14.34 | 0.13 | 0.91% | 252,333 |
| Feb 21, 2025 | 14.93 | 14.97 | 13.83 | 14.21 | -0.51 | -3.46% | 371,307 |
| Feb 20, 2025 | 14.74 | 14.95 | 14.63 | 14.72 | -0.16 | -1.08% | 191,100 |
| Feb 19, 2025 | 14.97 | 15.14 | 14.53 | 14.88 | -0.20 | -1.33% | 259,900 |
| Feb 18, 2025 | 15.77 | 15.94 | 14.83 | 15.08 | -0.69 | -4.38% | 239,600 |
| Feb 14, 2025 | 16.13 | 16.13 | 15.73 | 15.77 | -0.22 | -1.38% | 124,600 |
| Feb 13, 2025 | 15.78 | 16.29 | 15.60 | 15.99 | 0.32 | 2.04% | 196,948 |
| Feb 12, 2025 | 15.51 | 15.86 | 15.20 | 15.67 | -0.14 | -0.89% | 296,403 |
| Feb 11, 2025 | 15.68 | 15.90 | 15.50 | 15.81 | 0.02 | 0.13% | 211,131 |
| Feb 10, 2025 | 15.75 | 16.08 | 15.50 | 15.79 | 0.04 | 0.25% | 297,441 |
| Feb 7, 2025 | 15.88 | 16.09 | 15.39 | 15.75 | -0.16 | -1.01% | 318,600 |
| Feb 6, 2025 | 16.21 | 16.50 | 15.82 | 15.91 | -0.06 | -0.38% | 235,810 |
| Feb 5, 2025 | 15.88 | 16.12 | 15.64 | 15.97 | 0.04 | 0.25% | 190,606 |
| Feb 4, 2025 | 15.50 | 16.20 | 15.50 | 15.93 | 0.43 | 2.77% | 223,842 |
| Feb 3, 2025 | 15.56 | 15.62 | 15.20 | 15.50 | -0.46 | -2.88% | 269,100 |
| Jan 31, 2025 | 16.21 | 16.57 | 15.72 | 15.96 | -0.34 | -2.09% | 271,043 |
| Jan 30, 2025 | 15.94 | 16.45 | 15.88 | 16.30 | 0.67 | 4.29% | 305,042 |
| Jan 29, 2025 | 15.94 | 15.94 | 15.62 | 15.63 | -0.21 | -1.33% | 159,441 |
| Jan 28, 2025 | 16.22 | 16.54 | 15.75 | 15.84 | -0.38 | -2.34% | 216,700 |
| Jan 27, 2025 | 16.50 | 16.90 | 16.05 | 16.22 | -0.37 | -2.23% | 253,916 |
| Jan 24, 2025 | 16.38 | 16.66 | 16.20 | 16.59 | 0.17 | 1.04% | 238,100 |
| Jan 23, 2025 | 15.86 | 16.57 | 15.69 | 16.42 | 0.49 | 3.08% | 352,505 |
| Jan 22, 2025 | 15.91 | 16.15 | 15.77 | 15.93 | -0.01 | -0.06% | 158,100 |
| Jan 21, 2025 | 15.67 | 16.08 | 15.65 | 15.94 | 0.47 | 3.04% | 256,700 |
| Jan 17, 2025 | 15.86 | 15.93 | 15.30 | 15.47 | -0.21 | -1.34% | 302,400 |
| Jan 16, 2025 | 15.94 | 16.32 | 15.38 | 15.68 | -0.42 | -2.61% | 302,717 |
| Jan 15, 2025 | 15.82 | 16.52 | 15.75 | 16.10 | 0.59 | 3.80% | 465,030 |
| Jan 14, 2025 | 16.54 | 16.96 | 15.18 | 15.51 | -1.37 | -8.12% | 534,224 |
| Jan 13, 2025 | 17.02 | 17.32 | 16.08 | 16.88 | -1.93 | -10.26% | 537,300 |