Zumiez Inc (ZUMZ) Historical Stock Data
13.36 ↑0.05 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZUMZ is down -0.09% a day on average. There have been 11 days where Zumiez Inc closed green and 19 days where ZUMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 13.34 | 13.36 | ↑$0.02 (0.15%) | 13.17 | 13.69 | 299.21K |
| 2025-05-12 | 12.91 | 13.31 | ↑$0.40 (3.10%) | 12.84 | 13.43 | 204.45K |
| 2025-05-09 | 12.27 | 12.05 | ↓$0.22 (-1.79%) | 12.03 | 12.29 | 145.85K |
| 2025-05-08 | 11.88 | 12.31 | ↑$0.43 (3.62%) | 11.61 | 12.34 | 195.03K |
| 2025-05-07 | 11.69 | 11.71 | ↑$0.02 (0.17%) | 11.49 | 11.90 | 221.80K |
| 2025-05-06 | 11.99 | 11.66 | ↓$0.33 (-2.75%) | 11.49 | 11.99 | 168.14K |
| 2025-05-05 | 12.05 | 11.99 | ↓$0.06 (-0.50%) | 11.70 | 12.21 | 211.48K |
| 2025-05-02 | 11.82 | 12.05 | ↑$0.23 (1.95%) | 11.82 | 12.31 | 253.70K |
| 2025-05-01 | 11.98 | 11.66 | ↓$0.32 (-2.67%) | 11.50 | 12.00 | 191.16K |
| 2025-04-30 | 11.65 | 11.70 | ↑$0.05 (0.43%) | 11.36 | 11.77 | 254K |
| 2025-04-29 | 11.67 | 11.95 | ↑$0.28 (2.40%) | 11.31 | 12.05 | 240.35K |
| 2025-04-28 | 11.93 | 11.66 | ↓$0.27 (-2.26%) | 11.42 | 12.20 | 210.36K |
| 2025-04-25 | 12.06 | 11.88 | ↓$0.18 (-1.49%) | 11.73 | 12.08 | 219.44K |
| 2025-04-24 | 11.82 | 12.20 | ↑$0.38 (3.21%) | 11.63 | 12.25 | 269.24K |
| 2025-04-23 | 12.40 | 11.84 | ↓$0.56 (-4.52%) | 11.83 | 12.62 | 324.53K |
| 2025-04-22 | 12.14 | 11.97 | ↓$0.17 (-1.40%) | 11.87 | 12.35 | 296.85K |
| 2025-04-21 | 12.80 | 11.95 | ↓$0.85 (-6.64%) | 11.61 | 12.80 | 235.79K |
| 2025-04-17 | 13.37 | 12.93 | ↓$0.44 (-3.29%) | 12.59 | 13.39 | 398.76K |
| 2025-04-16 | 13.11 | 13.03 | ↓$0.08 (-0.61%) | 12.92 | 13.45 | 363.24K |
| 2025-04-15 | 13.45 | 13.27 | ↓$0.18 (-1.34%) | 13.17 | 13.72 | 287.20K |
| 2025-04-14 | 13.92 | 13.46 | ↓$0.46 (-3.30%) | 13.03 | 13.92 | 329.14K |
| 2025-04-11 | 13.51 | 13.38 | ↓$0.13 (-0.96%) | 12.90 | 14.01 | 338.26K |
| 2025-04-10 | 13.55 | 13.52 | ↓$0.03 (-0.22%) | 13.13 | 14.07 | 395.49K |
| 2025-04-09 | 11.99 | 14.04 | ↑$2.05 (17.10%) | 11.99 | 14.28 | 577.46K |
| 2025-04-08 | 13.47 | 12.18 | ↓$1.29 (-9.58%) | 11.97 | 13.58 | 409.86K |
| 2025-04-07 | 12.47 | 12.88 | ↑$0.41 (3.29%) | 12.22 | 13.67 | 449.70K |
| 2025-04-04 | 13.13 | 13.11 | ↓$0.02 (-0.15%) | 12.93 | 14.07 | 800.02K |
| 2025-04-03 | 13.80 | 13.70 | ↓$0.10 (-0.72%) | 13.62 | 14.48 | 457.12K |
| 2025-04-02 | 14.34 | 15.30 | ↑$0.96 (6.69%) | 14.34 | 15.53 | 303.60K |
| 2025-04-01 | 14.77 | 14.67 | ↓$0.10 (-0.68%) | 14.50 | 14.91 | 203.04K |
Create an account or log in to view more rows.
$ZUMZ Let’s goooo
$ZUMZ why is this not moving lol
$ZUMZ Was last two days consolidation??
$ZUMZ pressure
$ZUMZ Many many bears
$ZUMZ who else excited??
$ZUMZ PT?
$ZUMZ gap it slap it ask it !
$ZUMZ gap it slap it ask it !
$ZUMZ Fake dip news.