Zumiez Inc. - ZUMZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.45	27.75	27.75	27.82	26.11	418,312
December 02, 2025	26.54	26.19	26.19	26.65	25.54	210,500
December 01, 2025	25.62	26.47	26.47	26.76	25.35	309,000
November 28, 2025	25.94	26	26	26	25.4	80,800
November 26, 2025	25.01	25.95	25.95	26.05	24.69	256,624
November 25, 2025	24.27	25.1	25.1	25.27	24.26	274,432
November 24, 2025	23.49	24.06	24.06	24.21	23.25	219,049
November 21, 2025	22.09	23.47	23.47	23.82	22.09	227,200
November 20, 2025	22.36	21.94	21.94	22.89	21.84	150,400
November 19, 2025	22.2	22.13	22.13	22.91	21.9	170,300
November 18, 2025	21.65	22.23	22.23	22.37	21.48	140,400
November 17, 2025	22.29	21.94	21.94	22.61	21.66	163,027
November 14, 2025	22.14	22.3	22.3	22.43	22	130,400
November 13, 2025	22.89	22.7	22.7	23.25	22.5	245,523
November 12, 2025	22.8	23.09	23.09	23.31	22.61	80,908
November 11, 2025	22.06	22.7	22.7	22.83	21.92	235,100
November 10, 2025	21.97	22.17	22.17	22.38	21.81	132,026
November 07, 2025	21.49	21.71	21.71	21.8	21.27	88,700
November 06, 2025	22.11	21.6	21.6	22.11	21.32	149,200
November 05, 2025	21.11	22.11	22.11	22.49	20.91	221,783
November 04, 2025	21.34	21.17	21.17	21.6	20.93	124,100
November 03, 2025	21.73	21.64	21.64	22.19	21.46	129,031
October 31, 2025	21.86	21.65	21.65	21.91	21.26	183,954
October 30, 2025	21.91	22.08	22.08	22.26	21.14	337,130
October 29, 2025	22.37	22.25	22.25	22.71	21.76	305,539
October 28, 2025	22.36	22.33	22.33	22.9	22.21	161,136
October 27, 2025	23	22.5	22.5	23	21.98	213,714
October 24, 2025	23.06	22.63	22.63	23.39	22.31	197,100
October 23, 2025	21.55	22.07	22.07	22.37	21.45	222,713
October 22, 2025	21.29	21.62	21.62	21.69	21.1	304,354
October 21, 2025	20.39	21.2	21.2	21.31	20.31	195,227
October 20, 2025	20.63	20.36	20.36	20.82	20.17	146,847
October 17, 2025	20.65	20.44	20.44	20.83	20.24	182,138
October 16, 2025	21.14	20.81	20.81	21.15	20.4	210,800
October 15, 2025	21.14	20.95	20.95	21.31	20.61	220,736
October 14, 2025	20.06	20.91	20.91	21.12	20.05	163,334
October 13, 2025	19.62	20.51	20.51	20.53	19.52	184,600
October 10, 2025	20.1	19.16	19.16	20.1	19.07	192,500
October 09, 2025	20.16	20.07	20.07	20.2	19.56	159,019
October 08, 2025	20.3	20.16	20.16	20.51	20.05	118,500
October 07, 2025	20.62	20.17	20.17	20.78	19.78	160,000
October 06, 2025	20.05	20.63	20.63	20.65	19.7	244,718
October 03, 2025	20.17	20.02	20.02	20.33	19.86	195,600
October 02, 2025	20.42	20.13	20.13	20.67	19.76	379,621
October 01, 2025	19.53	20.3	20.3	20.32	19.47	512,278
September 30, 2025	19.83	19.61	19.61	20.16	19.46	246,200
September 29, 2025	20.18	19.83	19.83	20.18	19.49	177,100
September 26, 2025	19.68	19.97	19.97	20.03	19.31	166,400
September 25, 2025	19.84	19.64	19.64	20.25	19.34	265,900
September 24, 2025	19.96	20.04	20.04	20.41	19.96	145,200
September 23, 2025	20.33	19.91	19.91	20.68	19.82	375,900
September 22, 2025	20.34	20.16	20.16	20.55	20	373,531
September 19, 2025	21.01	20.34	20.34	21.06	20.23	531,700
September 18, 2025	20.71	21.01	21.01	21.17	20.67	182,200
September 17, 2025	19.96	20.51	20.51	20.68	19.96	409,900
September 16, 2025	20.04	19.93	19.93	20.06	19.7	218,233
September 15, 2025	20.44	20.03	20.03	20.62	19.94	264,935
September 12, 2025	20.92	20.22	20.22	21.06	20.02	177,241
September 11, 2025	20.89	21.09	21.09	21.25	20.74	158,117
September 10, 2025	20.88	20.78	20.78	21.32	20.68	174,515

Zumiez Inc. (ZUMZ) NASDAQ