Zumiez Inc. - ZUMZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	13.18	13.03	13.03	13.33	12.92	148,400
May 19, 2025	13.08	13.22	13.22	13.33	13.02	137,833
May 16, 2025	13.25	13.35	13.35	13.43	13.12	237,269
May 15, 2025	13.12	13.27	13.27	13.27	12.92	139,319
May 14, 2025	13.2	13.12	13.12	13.34	12.77	195,888
May 13, 2025	13.34	13.36	13.36	13.69	13.17	301,300
May 12, 2025	12.91	13.31	13.31	13.44	12.84	207,305
May 09, 2025	12.27	12.05	12.05	12.29	12.03	147,703
May 08, 2025	11.88	12.31	12.31	12.36	11.61	197,120
May 07, 2025	11.69	11.71	11.71	11.9	11.49	225,752
May 06, 2025	11.99	11.66	11.66	11.99	11.48	168,039
May 05, 2025	12.05	11.99	11.99	12.21	11.7	212,200
May 02, 2025	11.82	12.05	12.05	12.31	11.82	255,217
May 01, 2025	11.98	11.66	11.66	12	11.5	192,500
April 30, 2025	11.65	11.7	11.7	11.78	11.33	262,943
April 29, 2025	11.67	11.95	11.95	12.05	11.31	241,300
April 28, 2025	11.93	11.66	11.66	12.2	11.42	212,400
April 25, 2025	12.06	11.88	11.88	12.08	11.72	232,900
April 24, 2025	11.82	12.2	12.2	12.25	11.63	272,100
April 23, 2025	12.4	11.84	11.84	12.62	11.83	324,542
April 22, 2025	12.14	11.97	11.97	12.35	11.85	296,917
April 21, 2025	12.8	11.95	11.95	12.8	11.59	235,832
April 17, 2025	13.37	12.93	12.93	13.39	12.59	400,214
April 16, 2025	13.11	13.03	13.03	13.45	12.92	364,625
April 15, 2025	13.45	13.27	13.28	13.72	13.17	287,200
April 14, 2025	13.7	13.46	13.46	13.92	13.03	329,136
April 11, 2025	13.51	13.38	13.39	14.01	12.9	338,262
April 10, 2025	13.55	13.52	13.52	14.07	13.13	396,200
April 09, 2025	11.99	14.04	14.04	14.28	11.99	579,843
April 08, 2025	13.47	12.18	12.18	13.58	11.97	411,200

Zumiez Inc. (ZUMZ) NASDAQ