Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ
· Real-Time Price · USD
20.22
-0.87 (-4.13%)
At close: Sep 12, 2025, 3:59 PM
20.22
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
ZUMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.92 | 21.06 | 20.02 | 20.22 | 20.22 | -4.13% | 177,229 |
| Sep 11, 2025 | 20.89 | 21.25 | 20.74 | 21.09 | 21.09 | 1.49% | 158,117 |
| Sep 10, 2025 | 20.88 | 21.32 | 20.68 | 20.78 | 20.78 | -1.14% | 174,515 |
| Sep 9, 2025 | 21.25 | 21.49 | 20.57 | 21.02 | 21.02 | -1.04% | 415,505 |
| Sep 8, 2025 | 21.04 | 21.49 | 20.71 | 21.24 | 21.24 | -0.33% | 358,900 |
| Sep 5, 2025 | 20.03 | 22.15 | 19.93 | 21.31 | 21.31 | 15.50% | 943,546 |
| Sep 4, 2025 | 17.90 | 18.50 | 17.68 | 18.45 | 18.45 | 5.19% | 483,230 |
| Sep 3, 2025 | 17.32 | 17.68 | 17.07 | 17.54 | 17.54 | 1.15% | 164,818 |
| Sep 2, 2025 | 17.16 | 17.42 | 16.87 | 17.34 | 17.34 | 0.87% | 149,900 |
| Aug 29, 2025 | 17.62 | 17.62 | 17.02 | 17.19 | 17.19 | -2.11% | 143,500 |
| Aug 28, 2025 | 18.28 | 18.43 | 17.49 | 17.56 | 17.56 | -3.73% | 178,724 |
| Aug 27, 2025 | 16.84 | 18.46 | 16.84 | 18.24 | 18.24 | 7.93% | 286,232 |
| Aug 26, 2025 | 16.81 | 17.26 | 16.59 | 16.90 | 16.90 | 2.49% | 333,200 |
| Aug 25, 2025 | 16.00 | 16.57 | 15.87 | 16.49 | 16.49 | 3.06% | 267,647 |
| Aug 22, 2025 | 15.83 | 16.47 | 15.83 | 16.00 | 16.00 | 2.56% | 205,534 |
| Aug 21, 2025 | 15.41 | 15.73 | 15.37 | 15.60 | 15.60 | -0.38% | 133,544 |
| Aug 20, 2025 | 15.61 | 16.45 | 15.51 | 15.66 | 15.66 | -0.89% | 141,929 |
| Aug 19, 2025 | 15.95 | 16.32 | 15.67 | 15.80 | 15.80 | -0.57% | 152,400 |
| Aug 18, 2025 | 15.44 | 16.06 | 15.44 | 15.89 | 15.89 | 2.58% | 102,000 |
| Aug 15, 2025 | 15.72 | 15.93 | 15.39 | 15.49 | 15.49 | -1.21% | 110,531 |