Zumiez Inc. - ZUMZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	12.5	12.88	12.88	13.67	12.22	451,200
April 04, 2025	13.13	13.11	13.11	14.07	12.93	805,200
April 03, 2025	13.8	13.7	13.7	14.48	13.62	464,076
April 02, 2025	14.34	15.3	15.3	15.53	14.34	305,948
April 01, 2025	14.77	14.67	14.67	14.91	14.31	203,043
March 31, 2025	14.03	14.89	14.89	15.02	14.03	383,600
March 28, 2025	15.08	14.37	14.37	15.15	14.23	409,407
March 27, 2025	14.96	15.29	15.29	15.66	14.69	273,623
March 26, 2025	15.13	14.97	14.97	15.17	14.52	340,100
March 25, 2025	15.17	15.23	15.23	15.33	14.92	329,100
March 24, 2025	14.69	15.24	15.24	15.37	14.54	337,000
March 21, 2025	14.81	14.4	14.4	15.07	14.23	1.24M
March 20, 2025	14.74	15.16	15.16	15.29	14.58	356,900
March 19, 2025	14.49	14.97	14.97	15	14.36	417,822
March 18, 2025	14.37	14.32	14.32	14.4	13.65	414,100
March 17, 2025	13.78	14.61	14.61	14.68	13.57	576,083
March 14, 2025	13.92	13.82	13.82	14.47	13.27	938,239
March 13, 2025	13.4	12.78	12.78	13.4	12.67	349,800
March 12, 2025	13.1	13.3	13.3	13.42	12.8	344,628
March 11, 2025	13.8	12.95	12.95	13.93	12.73	426,500
March 10, 2025	13.93	13.8	13.8	14.17	13.63	391,910
March 07, 2025	14.05	14.1	14.1	14.26	13.76	278,858
March 06, 2025	13.69	14.12	14.12	14.28	13.6	253,701
March 05, 2025	13.61	13.83	13.83	13.9	13.15	304,133
March 04, 2025	13.53	13.68	13.68	13.82	13.18	244,881
March 03, 2025	14.26	13.67	13.67	14.51	13.58	282,067
February 28, 2025	14.1	14.26	14.26	14.63	13.94	215,600
February 27, 2025	14.36	14.07	14.07	14.4	13.86	195,305
February 26, 2025	14.23	14.28	14.28	14.61	14.08	196,885
February 25, 2025	14.46	14.2	14.2	14.59	14.02	168,600
February 24, 2025	14.36	14.34	14.34	14.62	14.25	252,333
February 21, 2025	14.93	14.21	14.21	14.97	13.83	371,307
February 20, 2025	14.74	14.72	14.72	14.95	14.63	191,100
February 19, 2025	14.97	14.88	14.88	15.14	14.53	259,900
February 18, 2025	15.77	15.08	15.08	15.94	14.83	239,559
February 14, 2025	16.13	15.77	15.77	16.13	15.73	124,570
February 13, 2025	15.78	15.99	15.99	16.29	15.6	196,948
February 12, 2025	15.51	15.67	15.67	15.86	15.2	296,403

Zumiez Inc. (ZUMZ) NASDAQ