Zumiez Inc. (ZUMZ)
13.87
-0.85 (-5.77%)
At close: Feb 21, 2025, 3:26 PM
ZUMZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 14.74 | 14.95 | 14.63 | 14.72 | -0.16 | -1.08% | 191,078 |
| 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 |
| Jan 10, 2025 | 18.60 | 18.84 | 18.31 | 18.81 | -0.08 | -0.42% | 200,510 |
| Jan 8, 2025 | 18.42 | 18.99 | 18.22 | 18.89 | 0.33 | 1.78% | 163,200 |
| Jan 7, 2025 | 18.94 | 19.21 | 18.51 | 18.56 | -0.43 | -2.26% | 153,817 |
| Jan 6, 2025 | 19.25 | 19.39 | 18.71 | 18.99 | -0.18 | -0.94% | 252,100 |
| Jan 3, 2025 | 19.10 | 19.47 | 19.01 | 19.17 | 0.20 | 1.05% | 148,200 |
| Jan 2, 2025 | 19.25 | 19.64 | 18.55 | 18.97 | -0.20 | -1.04% | 176,100 |
| Dec 31, 2024 | 18.91 | 19.36 | 18.73 | 19.17 | 0.44 | 2.35% | 263,845 |
| Dec 30, 2024 | 19.32 | 19.43 | 18.68 | 18.73 | -0.74 | -3.80% | 391,307 |
| Dec 27, 2024 | 19.62 | 19.89 | 19.02 | 19.47 | -0.38 | -1.91% | 194,500 |
| Dec 26, 2024 | 18.70 | 19.86 | 18.50 | 19.85 | 1.13 | 6.04% | 239,400 |
| Dec 24, 2024 | 19.07 | 19.07 | 18.51 | 18.72 | -0.25 | -1.32% | 115,400 |
| Dec 23, 2024 | 18.96 | 19.30 | 18.75 | 18.97 | -0.02 | -0.11% | 304,044 |
| Dec 20, 2024 | 18.62 | 19.66 | 18.62 | 18.99 | -0.01 | -0.05% | 592,400 |
| Dec 19, 2024 | 19.88 | 20.18 | 18.97 | 19.00 | -0.53 | -2.71% | 207,548 |
| Dec 18, 2024 | 20.69 | 20.94 | 19.42 | 19.53 | -0.89 | -4.36% | 219,602 |
| Dec 17, 2024 | 20.02 | 20.75 | 20.02 | 20.42 | 0.32 | 1.59% | 267,100 |
| Dec 16, 2024 | 19.73 | 20.32 | 19.47 | 20.10 | 0.34 | 1.72% | 236,100 |
| Dec 13, 2024 | 20.67 | 20.67 | 19.57 | 19.76 | -0.76 | -3.70% | 296,700 |
| Dec 12, 2024 | 21.58 | 21.91 | 20.10 | 20.52 | -1.25 | -5.74% | 393,800 |
| Dec 11, 2024 | 21.42 | 22.22 | 21.35 | 21.77 | 0.35 | 1.63% | 225,538 |
| Dec 10, 2024 | 21.68 | 22.02 | 21.27 | 21.42 | -0.28 | -1.29% | 266,440 |
| Dec 9, 2024 | 22.39 | 22.62 | 21.13 | 21.70 | -0.64 | -2.86% | 394,111 |
| Dec 6, 2024 | 21.16 | 22.66 | 20.40 | 22.34 | 2.18 | 10.81% | 737,009 |