Zumiez Inc. (ZUMZ) NASDAQ

21.18

-0.1342(-0.63%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202520.0321.3121.3122.1519.93943,546
September 04, 202517.918.4518.4518.517.68462,087
September 03, 202517.3217.5417.5417.6817.07164,818
September 02, 202517.1617.3417.3417.4216.87149,900
August 29, 202517.6217.1917.1917.6217.02143,500
August 28, 202518.2817.5617.5618.4317.49178,724
August 27, 202516.8418.2418.2418.4616.84283,898
August 26, 202516.8116.916.917.2616.59333,200
August 25, 20251616.4916.4916.5715.87267,647
August 22, 202515.83161616.4715.83205,534
August 21, 202515.5215.615.615.7915.37132,174
August 20, 202515.6115.6615.6416.4515.51141,408
August 19, 202515.9515.815.816.3215.67152,400
August 18, 202515.4415.8915.8916.0615.44102,000
August 15, 202515.7215.4915.4915.9315.39110,531
August 14, 202515.6415.6815.6815.8315.35126,440
August 13, 202515.4915.9815.9816.0315.44146,700
August 12, 202514.3515.3215.3215.3414.27195,536
August 11, 202514.614.1714.1714.614.1197,400
August 08, 202514.7814.5814.5814.9314.4117,000
August 07, 202514.8614.7114.7114.8814.62105,213
August 06, 202514.0614.6714.6614.7614.04141,432
August 05, 202514.2114.0114.0114.3313.81157,511
August 04, 202513.3714.1714.1714.2113.37152,809
August 01, 202513.4413.2813.2813.4513.08163,800
July 31, 202513.913.7113.7114.1613.67133,800
July 30, 202514.5614.0614.0614.5613.97103,620
July 29, 202515.314.4214.4215.3614.3215,600
July 28, 202514.9515.1515.1515.1714.73112,345
July 25, 202515.2614.8314.8315.314.82146,038
July 24, 202514.6915.1515.1515.3214.63172,500
July 23, 202514.5714.814.814.9714.57200,915
July 22, 202514.0214.414.414.5113.93226,105
July 21, 202513.5913.913.914.4213.59210,005
July 18, 202513.5913.4613.4613.6613.25373,837
July 17, 202513.3413.4113.4113.6313.33174,300
July 16, 202513.2913.3313.3313.3512.96173,700
July 15, 202513.213.2113.2113.2512.99140,519
July 14, 202513.2613.1913.1913.2912.91191,918
July 11, 202513.8713.2813.2813.8713.27240,121
July 10, 202513.7913.9613.9614.3813.79189,510
July 09, 202513.9113.8513.8513.9713.57140,400
July 08, 202514.2413.8613.8614.3813.84236,820
July 07, 202514.2314.1814.1814.4613.73233,240
July 03, 202514.714.5214.5214.8614.3108,800
July 02, 202514.0714.6614.6614.7113.87265,000
July 01, 202513.0714.0114.0114.7512.92447,321
June 30, 202513.0913.2613.2613.3112.78326,024
June 27, 202512.8912.912.913.0312.77349,800
June 26, 202512.712.8312.8312.9412.57219,700
June 25, 202513.0112.7412.7413.0412.52356,604
June 24, 202512.8312.9712.9713.0612.57273,800
June 23, 202512.5512.7412.7412.7712.11262,400
June 20, 202512.5312.5412.5412.812.44386,800
June 18, 202512.4112.3312.3312.5212.25235,141
June 17, 202512.2512.3812.3812.5112.01273,700
June 16, 202512.0512.3512.3512.5811.97208,700
June 13, 202511.9111.9611.9612.4411.76335,944
June 12, 202511.8412.1312.1312.2211.67229,815
June 11, 202512.3811.8711.8712.6711.87381,716
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved