Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ
· Real-Time Price · USD
15.45
-0.23 (-1.47%)
At close: Aug 15, 2025, 3:59 PM
15.49
0.26%
After-hours: Aug 15, 2025, 04:10 PM EDT
ZUMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.64 | 15.83 | 15.35 | 15.68 | 15.68 | -1.88% | 126,440 |
| Aug 13, 2025 | 15.49 | 16.03 | 15.44 | 15.98 | 15.98 | 4.31% | 146,700 |
| Aug 12, 2025 | 14.35 | 15.34 | 14.27 | 15.32 | 15.32 | 8.12% | 195,536 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.11 | 14.17 | 14.17 | -2.81% | 97,400 |
| Aug 8, 2025 | 14.78 | 14.93 | 14.40 | 14.58 | 14.58 | -0.88% | 117,000 |
| Aug 7, 2025 | 14.86 | 14.88 | 14.62 | 14.71 | 14.71 | 0.27% | 105,213 |
| Aug 6, 2025 | 14.06 | 14.76 | 14.04 | 14.67 | 14.67 | 4.71% | 142,908 |
| Aug 5, 2025 | 14.21 | 14.33 | 13.81 | 14.01 | 14.01 | -1.13% | 157,511 |
| Aug 4, 2025 | 13.37 | 14.21 | 13.37 | 14.17 | 14.17 | 6.70% | 152,809 |
| Aug 1, 2025 | 13.44 | 13.45 | 13.08 | 13.28 | 13.28 | -3.14% | 163,800 |
| Jul 31, 2025 | 13.90 | 14.16 | 13.67 | 13.71 | 13.71 | -2.49% | 133,800 |
| Jul 30, 2025 | 14.56 | 14.56 | 13.97 | 14.06 | 14.06 | -2.50% | 103,620 |
| Jul 29, 2025 | 15.30 | 15.36 | 14.30 | 14.42 | 14.42 | -4.82% | 215,600 |
| Jul 28, 2025 | 14.95 | 15.17 | 14.73 | 15.15 | 15.15 | 2.16% | 112,345 |
| Jul 25, 2025 | 15.26 | 15.30 | 14.82 | 14.83 | 14.83 | -2.11% | 146,038 |
| Jul 24, 2025 | 14.69 | 15.32 | 14.63 | 15.15 | 15.15 | 2.36% | 172,500 |
| Jul 23, 2025 | 14.57 | 14.97 | 14.57 | 14.80 | 14.80 | 2.78% | 200,915 |
| Jul 22, 2025 | 14.02 | 14.51 | 13.93 | 14.40 | 14.40 | 3.60% | 226,105 |
| Jul 21, 2025 | 13.59 | 14.42 | 13.59 | 13.90 | 13.90 | 3.27% | 210,005 |
| Jul 18, 2025 | 13.59 | 13.66 | 13.25 | 13.46 | 13.46 | 0.37% | 373,837 |