Zumiez Inc. (ZUMZ) NASDAQ

24.81

+0.81(+3.38%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202624.0524.8124.8125.2623.99343,104
January 12, 202624.79242425.0323.26507,843
January 09, 202626.9525.8825.8927.4925.72180,080
January 08, 202626.0826.9526.9527.2826.08261,000
January 07, 202626.526.3326.3327.326.02242,500
January 06, 202626.2226.4126.4126.8226.16306,000
January 05, 202625.9326.3526.3526.825.89197,089
January 02, 202626.0725.8925.8926.1525.54181,446
December 31, 202526.8626.0526.0526.8626.05144,200
December 30, 202527.2226.7826.7827.3626.78185,400
December 29, 20252727.2227.2227.4326.76223,000
December 26, 202527.6627.2427.2427.6627.07147,300
December 24, 202527.7327.6527.6527.8827.44110,211
December 23, 202527.9927.727.72827.33195,441
December 22, 202528.6927.9927.9928.8427.72330,591
December 19, 202528.5428.6628.6628.7827.78711,212
December 18, 202528.9828.6328.6329.1828.53203,500
December 17, 202528.8928.5428.5429.2128.3194,700
December 16, 202529.2329.1929.1929.5128.77166,500
December 15, 202529.3529.3529.3529.6828.87231,421
December 12, 202528.9429.1229.1229.1928.55286,944
December 11, 202529.3828.9528.9529.5128.83203,238
December 10, 202529.8929.3129.3130.0429.19278,907
December 09, 202529.3130.0430.0430.2529.22361,700
December 08, 202530.8129.6229.6231.729.36496,600
December 05, 202530.0130.6230.6230.6528.411.13M
December 04, 202527.6727.2627.262826.54624,300
December 03, 202526.4527.7527.7527.8226.11418,312
December 02, 202526.5426.1926.1926.6525.54210,500
December 01, 202525.6226.4726.4726.7625.35309,000
November 28, 202525.9426262625.480,800
November 26, 202525.0125.9525.9526.0524.69256,624
November 25, 202524.2725.125.125.2724.26274,432
November 24, 202523.4924.0624.0624.2123.25219,049
November 21, 202522.0923.4723.4723.8222.09227,200
November 20, 202522.3621.9421.9422.8921.84150,400
November 19, 202522.222.1322.1322.9121.9170,300
November 18, 202521.6522.2322.2322.3721.48140,400
November 17, 202522.2921.9421.9422.6121.66163,027
November 14, 202522.1422.322.322.4322130,400
November 13, 202522.8922.722.723.2522.5245,523
November 12, 202522.823.0923.0923.3122.6180,908
November 11, 202522.0622.722.722.8321.92235,100
November 10, 202521.9722.1722.1722.3821.81132,026
November 07, 202521.4921.7121.7121.821.2788,700
November 06, 202522.1121.621.622.1121.32149,200
November 05, 202521.1122.1122.1122.4920.91221,783
November 04, 202521.3421.1721.1721.620.93124,100
November 03, 202521.7321.6421.6422.1921.46129,031
October 31, 202521.8621.6521.6521.9121.26183,954
October 30, 202521.9122.0822.0822.2621.14337,130
October 29, 202522.3722.2522.2522.7121.76305,539
October 28, 202522.3622.3322.3322.922.21161,136
October 27, 20252322.522.52321.98213,714
October 24, 202523.0622.6322.6323.3922.31197,100
October 23, 202521.5522.0722.0722.3721.45222,713
October 22, 202521.2921.6221.6221.6921.1304,354
October 21, 202520.3921.221.221.3120.31195,227
October 20, 202520.6320.3620.3620.8220.17146,847
October 17, 202520.6520.4420.4420.8320.24182,138
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved