Zumiez Inc (ZUMZ) Historical Stock Data
11.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZUMZ is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-03-31 | 14.15 | 14.89 | ↑$0.74 (5.24%) | 14.15 | 15.02 | 378.53K |
| 2025-03-28 | 15.08 | 14.37 | ↓$0.71 (-4.71%) | 14.23 | 15.15 | 407.86K |
| 2025-03-27 | 14.96 | 15.29 | ↑$0.33 (2.21%) | 14.76 | 15.66 | 272.02K |
| 2025-03-26 | 15.13 | 14.97 | ↓$0.16 (-1.06%) | 14.52 | 15.17 | 338.83K |
| 2025-03-25 | 15.17 | 15.23 | ↑$0.06 (0.40%) | 14.92 | 15.33 | 327.69K |
| 2025-03-24 | 14.69 | 15.24 | ↑$0.55 (3.74%) | 14.54 | 15.37 | 333.06K |
| 2025-03-21 | 14.81 | 14.40 | ↓$0.41 (-2.77%) | 14.24 | 14.89 | 1.21M |
| 2025-03-20 | 14.74 | 15.16 | ↑$0.42 (2.85%) | 14.65 | 15.29 | 352.23K |
| 2025-03-19 | 14.49 | 14.97 | ↑$0.48 (3.31%) | 14.36 | 15.00 | 408.14K |
| 2025-03-18 | 14.37 | 14.32 | ↓$0.05 (-0.35%) | 13.65 | 14.40 | 406.92K |
| 2025-03-17 | 13.69 | 14.61 | ↑$0.92 (6.72%) | 13.57 | 14.68 | 571.12K |
| 2025-03-14 | 13.92 | 13.82 | ↓$0.10 (-0.72%) | 13.27 | 14.47 | 0.94M |
Create an account or log in to view more rows.
$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.
$ZUMZ hold