Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Zumiez Inc. ZUMZ

Full chart Compare
Set alert

Price alert · ZUMZ

All alert types
14.00 USD -0.09 (-0.64%)

Regular-session close

14.00 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

13.82 Day range 14.25
13.20 52-week range 30.62
YTD
-46.26%
1 year
-38.33%

ZUMZ price history

ZUMZ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.1014.2513.8214.00-0.09-0.64%131,498
Nov 12, 202614.3014.3914.0314.09-0.19-1.33%129,600
Nov 11, 202614.5014.5014.0414.28-0.10-0.70%156,200
Nov 10, 202614.5014.5814.1914.38-0.28-1.91%95,700
Nov 9, 202614.2814.8314.2814.66+0.62+4.42%120,400
Nov 6, 202614.4814.5713.9914.04-0.51-3.51%142,600
Nov 5, 202615.9916.1514.3814.55-1.20-7.62%174,300
Nov 4, 202614.7715.7814.7215.75+1.46+10.22%255,000
Nov 3, 202614.9815.0014.2414.29-0.68-4.54%200,500
Nov 2, 202615.2415.5414.9414.97-0.20-1.32%235,100
Oct 30, 202615.2315.3014.8415.17+0.05+0.33%232,000
Oct 29, 202614.3115.1514.3115.12+0.93+6.55%289,800
Oct 28, 202613.9014.4113.9014.19+0.20+1.43%387,700
Oct 27, 202613.8314.0213.5013.99+0.27+1.97%276,300
Oct 26, 202614.2214.2213.5913.72-0.39-2.76%293,900
Oct 23, 202614.2514.4314.0214.11-0.26-1.81%260,400
Oct 22, 202613.6014.6013.5214.37+0.73+5.35%421,900
Oct 21, 202614.2414.3713.5813.64-0.52-3.67%261,200
Oct 20, 202614.2814.3814.0714.16-0.08-0.56%266,700
Oct 19, 202613.9714.4313.8314.24+0.28+2.01%319,100
Oct 16, 202614.5315.0013.8813.96-0.48-3.32%281,000
Oct 15, 202614.1514.5914.1314.44+0.32+2.27%330,000
Oct 14, 202613.9414.3113.9114.12+0.01+0.07%531,700
Oct 13, 202614.8915.1313.9714.11-0.69-4.66%300,600
Oct 12, 202614.3814.9214.3814.80+0.32+2.21%264,500
Oct 9, 202614.2014.4914.0514.48+0.27+1.90%317,000
Oct 8, 202613.9714.2513.7314.21+0.09+0.64%345,200
Oct 7, 202613.9014.1413.8214.12+0.02+0.14%282,100
Oct 6, 202613.7314.1013.4214.10+0.37+2.69%267,600
Oct 5, 202613.2613.8913.1913.73+0.44+3.31%300,600
Oct 2, 202613.6813.6813.2713.29-0.19-1.41%252,800
Oct 1, 202613.3813.7013.3113.48+0.08+0.60%443,500
Sep 30, 202613.8813.8813.3513.40-0.38-2.76%293,500
Sep 29, 202614.1114.1913.6513.78-0.36-2.55%269,600
Sep 28, 202613.1814.5313.0714.14+0.83+6.24%785,900
Sep 25, 202613.4513.5613.2613.31-0.13-0.97%178,500
Sep 24, 202613.7813.9013.4313.44-0.31-2.25%243,600
Sep 23, 202614.4214.5913.6813.75-0.73-5.04%282,700
Sep 22, 202614.0714.5414.0714.48+0.62+4.47%369,400
Sep 21, 202613.2514.0513.2313.86+0.66+5.00%404,400
Sep 18, 202613.3313.5113.0713.20-0.26-1.93%670,600
Sep 17, 202613.6213.6413.3913.46+0.08+0.60%407,100
Sep 16, 202613.7913.9413.2413.38-0.25-1.83%308,100
Sep 15, 202614.3614.3613.5113.63-0.75-5.22%430,000
Sep 14, 202614.3414.5413.6414.38-0.17-1.17%856,100
Sep 11, 202614.0714.5813.8414.55-2.16-12.93%1,229,200
Sep 10, 202617.4817.5216.3716.71-0.84-4.79%429,700
Sep 9, 202617.6417.8617.4517.55-0.15-0.85%158,100
Sep 8, 202617.9818.1717.5117.70-0.33-1.83%131,400
Sep 4, 202617.6718.0917.5418.03+0.33+1.86%167,500
Sep 3, 202618.4218.5217.6017.70-0.46-2.53%165,400
Sep 2, 202617.9118.5017.9118.16+0.34+1.91%198,400
Sep 1, 202617.6617.9217.4217.82-0.08-0.45%199,600
Aug 31, 202618.1218.1217.5617.90-0.28-1.54%302,700
Aug 28, 202617.7218.3617.7218.18+0.54+3.06%209,700
Aug 27, 202618.3718.4017.5817.64-0.81-4.39%215,200
Aug 26, 202618.5418.9418.3418.450.000.00%247,400
Aug 25, 202618.5218.6618.0518.45-0.06-0.32%168,000
Aug 24, 202618.2618.8218.2618.51+0.24+1.31%151,200
Aug 21, 202617.6818.2917.6818.27+0.80+4.58%188,500
Aug 20, 202618.0018.0117.2617.47-0.82-4.48%239,700
Aug 19, 202618.2618.5318.2618.29+0.24+1.33%159,900
Aug 18, 202618.0718.4117.9018.05+0.03+0.17%199,500
Aug 17, 202618.4718.5317.9118.02-0.62-3.33%181,400
Aug 14, 202618.9518.9518.5618.64-0.26-1.38%141,500

65 days, newest first. Daily bars as drawn on the ZUMZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.