Zumiez Inc. - ZUMZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.72	15.49	15.49	15.93	15.39	110,531
August 14, 2025	15.64	15.68	15.68	15.83	15.35	126,440
August 13, 2025	15.49	15.98	15.98	16.03	15.44	146,700
August 12, 2025	14.35	15.32	15.32	15.34	14.27	195,536
August 11, 2025	14.6	14.17	14.17	14.6	14.11	97,400
August 08, 2025	14.78	14.58	14.58	14.93	14.4	117,000
August 07, 2025	14.86	14.71	14.71	14.88	14.62	105,213
August 06, 2025	14.06	14.67	14.66	14.76	14.04	141,432
August 05, 2025	14.21	14.01	14.01	14.33	13.81	157,511
August 04, 2025	13.37	14.17	14.17	14.21	13.37	152,809
August 01, 2025	13.44	13.28	13.28	13.45	13.08	163,800
July 31, 2025	13.9	13.71	13.71	14.16	13.67	133,800
July 30, 2025	14.56	14.06	14.06	14.56	13.97	103,620
July 29, 2025	15.3	14.42	14.42	15.36	14.3	215,600
July 28, 2025	14.95	15.15	15.15	15.17	14.73	112,345
July 25, 2025	15.26	14.83	14.83	15.3	14.82	146,038
July 24, 2025	14.69	15.15	15.15	15.32	14.63	172,500
July 23, 2025	14.57	14.8	14.8	14.97	14.57	200,915
July 22, 2025	14.02	14.4	14.4	14.51	13.93	226,105
July 21, 2025	13.59	13.9	13.9	14.42	13.59	210,005
July 18, 2025	13.59	13.46	13.46	13.66	13.25	373,837
July 17, 2025	13.34	13.41	13.41	13.63	13.33	174,300
July 16, 2025	13.29	13.33	13.33	13.35	12.96	173,700
July 15, 2025	13.2	13.21	13.21	13.25	12.99	140,519
July 14, 2025	13.26	13.19	13.19	13.29	12.91	191,918
July 11, 2025	13.87	13.28	13.28	13.87	13.27	240,121
July 10, 2025	13.79	13.96	13.96	14.38	13.79	189,510
July 09, 2025	13.91	13.85	13.85	13.97	13.57	140,400
July 08, 2025	14.24	13.86	13.86	14.38	13.84	236,820
July 07, 2025	14.23	14.18	14.18	14.46	13.73	233,240
July 03, 2025	14.7	14.52	14.52	14.86	14.3	108,800
July 02, 2025	14.07	14.66	14.66	14.71	13.87	265,000
July 01, 2025	13.07	14.01	14.01	14.75	12.92	447,321
June 30, 2025	13.09	13.26	13.26	13.31	12.78	326,024
June 27, 2025	12.89	12.9	12.9	13.03	12.77	349,800
June 26, 2025	12.7	12.83	12.83	12.94	12.57	219,700
June 25, 2025	13.01	12.74	12.74	13.04	12.52	356,604
June 24, 2025	12.83	12.97	12.97	13.06	12.57	273,800
June 23, 2025	12.55	12.74	12.74	12.77	12.11	262,400
June 20, 2025	12.53	12.54	12.54	12.8	12.44	386,800
June 18, 2025	12.41	12.33	12.33	12.52	12.25	235,141
June 17, 2025	12.25	12.38	12.38	12.51	12.01	273,700
June 16, 2025	12.05	12.35	12.35	12.58	11.97	208,700
June 13, 2025	11.91	11.96	11.96	12.44	11.76	335,944
June 12, 2025	11.84	12.13	12.13	12.22	11.67	229,815
June 11, 2025	12.38	11.87	11.87	12.67	11.87	381,716
June 10, 2025	12.05	12.28	12.28	12.68	12.02	326,700
June 09, 2025	11.59	11.91	11.91	12.41	11.51	295,931
June 06, 2025	12.8	11.58	11.58	12.9	11.41	713,300
June 05, 2025	12.59	12.86	12.86	13.03	12.57	511,009
June 04, 2025	12.68	12.58	12.58	13.25	12.25	269,008
June 03, 2025	12.15	12.69	12.69	12.81	12.07	250,058
June 02, 2025	12.37	12.11	12.11	12.37	11.87	289,630
May 30, 2025	12.68	12.49	12.49	13.03	12.46	315,816
May 29, 2025	13.06	12.9	12.9	13.31	12.71	130,800
May 28, 2025	12.91	12.93	12.93	13.07	12.75	214,900
May 27, 2025	12.14	12.83	12.83	12.88	11.8	520,000
May 23, 2025	11.94	11.91	11.91	12.04	11.66	227,840
May 22, 2025	12.08	12.35	12.35	12.43	12.08	175,129
May 21, 2025	12.7	12.1	12.1	12.7	12.07	241,077

Zumiez Inc. (ZUMZ) NASDAQ