Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ
· Real-Time Price · USD
20.02
-0.11 (-0.55%)
At close: Oct 03, 2025, 3:59 PM
20.02
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ZUMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.42 | 20.67 | 19.76 | 20.13 | 20.13 | -0.84% | 379,597 |
| Oct 1, 2025 | 19.53 | 20.32 | 19.47 | 20.30 | 20.30 | 3.52% | 512,300 |
| Sep 30, 2025 | 19.83 | 20.16 | 19.46 | 19.61 | 19.61 | -1.11% | 246,200 |
| Sep 29, 2025 | 20.18 | 20.18 | 19.49 | 19.83 | 19.83 | -0.70% | 177,100 |
| Sep 26, 2025 | 19.68 | 20.03 | 19.31 | 19.97 | 19.97 | 1.68% | 166,400 |
| Sep 25, 2025 | 19.84 | 20.25 | 19.34 | 19.64 | 19.64 | -2.00% | 265,900 |
| Sep 24, 2025 | 19.96 | 20.41 | 19.96 | 20.04 | 20.04 | 0.65% | 145,200 |
| Sep 23, 2025 | 20.33 | 20.68 | 19.82 | 19.91 | 19.91 | -1.24% | 375,900 |
| Sep 22, 2025 | 20.34 | 20.55 | 20.00 | 20.16 | 20.16 | -0.88% | 373,531 |
| Sep 19, 2025 | 21.01 | 21.06 | 20.23 | 20.34 | 20.34 | -3.19% | 531,730 |
| Sep 18, 2025 | 20.71 | 21.17 | 20.67 | 21.01 | 21.01 | 2.44% | 182,200 |
| Sep 17, 2025 | 19.96 | 20.68 | 19.96 | 20.51 | 20.51 | 2.91% | 409,940 |
| Sep 16, 2025 | 20.04 | 20.06 | 19.70 | 19.93 | 19.93 | -0.50% | 218,233 |
| Sep 15, 2025 | 20.44 | 20.62 | 19.94 | 20.03 | 20.03 | -0.94% | 264,935 |
| Sep 12, 2025 | 20.92 | 21.06 | 20.02 | 20.22 | 20.22 | -4.13% | 177,241 |
| 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 |
Page 1 of 136