Zumiez Inc (ZUMZ) Historical Stock Data
21.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZUMZ is down -0.24% a day on average. There have been 17 days where Zumiez Inc closed green and 13 days where ZUMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.17 | 21.47 | ↑$0.30 (1.42%) | 20.80 | 21.49 | 182.54K |
| 2024-11-19 | 21.06 | 21.40 | ↑$0.34 (1.61%) | 20.77 | 21.45 | 158.49K |
| 2024-11-18 | 21.22 | 21.28 | ↑$0.06 (0.28%) | 20.85 | 21.62 | 211.16K |
| 2024-11-15 | 22.38 | 21.21 | ↓$1.17 (-5.23%) | 21.16 | 22.62 | 192.06K |
| 2024-11-14 | 22.66 | 22.26 | ↓$0.40 (-1.77%) | 22.12 | 22.87 | 201.01K |
| 2024-11-13 | 22.59 | 22.60 | ↑$0.01 (0.04%) | 22.50 | 23.35 | 159.55K |
| 2024-11-12 | 22.26 | 22.31 | ↑$0.05 (0.22%) | 21.90 | 22.80 | 174.71K |
| 2024-11-11 | 22.27 | 22.29 | ↑$0.02 (0.09%) | 21.93 | 22.42 | 195.87K |
| 2024-11-08 | 22.02 | 22.09 | ↑$0.07 (0.32%) | 21.71 | 22.23 | 138.12K |
| 2024-11-07 | 22.16 | 22.06 | ↓$0.10 (-0.45%) | 21.92 | 22.86 | 127.90K |
| 2024-11-06 | 21.71 | 22.09 | ↑$0.38 (1.75%) | 21.08 | 22.31 | 456.85K |
| 2024-11-05 | 19.74 | 20.75 | ↑$1.01 (5.12%) | 19.73 | 20.92 | 145.57K |
| 2024-11-04 | 19.51 | 19.70 | ↑$0.19 (0.97%) | 19.23 | 19.91 | 303.62K |
| 2024-11-01 | 20.79 | 19.55 | ↓$1.24 (-5.96%) | 19.51 | 20.79 | 324.40K |
| 2024-10-31 | 20.88 | 20.60 | ↓$0.28 (-1.34%) | 20.51 | 21.06 | 321.58K |
| 2024-10-30 | 21.36 | 20.78 | ↓$0.58 (-2.72%) | 20.78 | 21.92 | 187.84K |
| 2024-10-29 | 21.61 | 21.44 | ↓$0.17 (-0.79%) | 20.87 | 21.68 | 275.25K |
| 2024-10-28 | 21.69 | 21.78 | ↑$0.09 (0.41%) | 21.50 | 22.04 | 211.14K |
| 2024-10-25 | 21.50 | 21.60 | ↑$0.10 (0.47%) | 21.10 | 21.62 | 172.99K |
| 2024-10-24 | 21.31 | 21.33 | ↑$0.02 (0.09%) | 21.03 | 21.46 | 136.13K |
| 2024-10-23 | 21.42 | 21.29 | ↓$0.13 (-0.61%) | 21.10 | 21.42 | 161.74K |
| 2024-10-22 | 21.81 | 21.56 | ↓$0.25 (-1.15%) | 21.48 | 21.81 | 159.06K |
| 2024-10-21 | 22.21 | 22.03 | ↓$0.18 (-0.81%) | 21.65 | 22.29 | 169.81K |
| 2024-10-18 | 23.13 | 22.35 | ↓$0.78 (-3.37%) | 22.30 | 23.13 | 166.10K |
| 2024-10-17 | 23.24 | 22.85 | ↓$0.39 (-1.68%) | 22.71 | 23.24 | 150.51K |
| 2024-10-16 | 23.02 | 23.25 | ↑$0.23 (1.00%) | 22.81 | 23.29 | 153.48K |
| 2024-10-15 | 22.38 | 22.81 | ↑$0.43 (1.92%) | 22.32 | 23.25 | 151.39K |
| 2024-10-14 | 22.18 | 22.22 | ↑$0.04 (0.18%) | 21.79 | 22.56 | 167.04K |
| 2024-10-11 | 21.42 | 22.27 | ↑$0.85 (3.97%) | 21.42 | 22.34 | 159.10K |
| 2024-10-10 | 21.57 | 21.31 | ↓$0.26 (-1.21%) | 20.92 | 21.57 | 281.85K |
Create an account or log in to view more rows.
$ZUMZ gap it slap it ask it !
$ZUMZ gap it slap it ask it !
$ZUMZ Fake dip news.
$ZUMZ hold
$ZUMZ Green by EOD guarentee
$ZUMZ buy buy buy!!
$ZUMZ Buy the dip
$ZUMZ to the moon!
$ZUMZ I think I like this stock more everyday
$ZUMZ oh my!