NasdaqGS - Nasdaq Real Time Price USD

Zumiez Inc. (ZUMZ)

Compare
21.77 +0.35 (+1.63%)
At close: December 11 at 4:00:01 PM EST
21.51 -0.26 (-1.19%)
Pre-Market: 5:20:23 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 21.42 22.22 21.35 21.77 21.77 225,500
Dec 10, 2024 21.68 22.02 21.27 21.42 21.42 266,400
Dec 9, 2024 22.39 22.62 21.13 21.70 21.70 394,100
Dec 6, 2024 21.16 22.66 20.40 22.34 22.34 736,800
Dec 5, 2024 22.52 23.00 19.93 20.16 20.16 804,700
Dec 4, 2024 22.34 23.22 22.30 22.66 22.66 273,400
Dec 3, 2024 23.04 23.06 22.01 22.54 22.54 303,700
Dec 2, 2024 22.10 23.46 21.92 23.35 23.35 313,300
Nov 29, 2024 22.99 23.42 21.56 22.07 22.07 338,700
Nov 27, 2024 22.84 23.49 22.82 22.94 22.94 251,900
Nov 26, 2024 23.05 23.11 22.36 22.58 22.58 188,500
Nov 25, 2024 23.07 24.37 23.07 23.35 23.35 264,300
Nov 22, 2024 22.11 23.15 22.05 22.82 22.82 168,400
Nov 21, 2024 21.53 22.28 21.26 22.00 22.00 215,900
Nov 20, 2024 21.17 21.49 20.80 21.47 21.47 186,100
Nov 19, 2024 21.06 21.45 20.63 21.40 21.40 160,000
Nov 18, 2024 21.22 21.68 20.85 21.28 21.28 213,600
Nov 15, 2024 22.38 22.62 21.16 21.21 21.21 194,600
Nov 14, 2024 22.66 22.95 22.11 22.26 22.26 201,000
Nov 13, 2024 22.59 23.35 22.50 22.60 22.60 161,700
Nov 12, 2024 22.26 22.80 21.90 22.31 22.31 183,200
Nov 11, 2024 22.27 22.42 21.93 22.29 22.29 197,900
Nov 8, 2024 22.02 22.23 21.71 22.09 22.09 142,400
Nov 7, 2024 22.16 22.86 21.92 22.06 22.06 150,800
Nov 6, 2024 21.71 22.31 21.08 22.09 22.09 463,000
Nov 5, 2024 19.74 20.92 19.73 20.75 20.75 153,600
Nov 4, 2024 19.51 19.91 19.23 19.70 19.70 306,500
Nov 1, 2024 20.79 20.79 19.51 19.55 19.55 324,400
Oct 31, 2024 20.88 21.06 20.51 20.60 20.60 321,600
Oct 30, 2024 21.36 21.92 20.78 20.78 20.78 190,500
Oct 29, 2024 21.61 21.68 20.87 21.44 21.44 277,400
Oct 28, 2024 21.69 22.04 21.50 21.78 21.78 212,800
Oct 25, 2024 21.50 21.62 21.10 21.60 21.60 174,800
Oct 24, 2024 21.31 21.46 21.03 21.33 21.33 136,400
Oct 23, 2024 21.42 21.42 21.09 21.29 21.29 162,200
Oct 22, 2024 21.81 21.81 21.48 21.56 21.56 163,700
Oct 21, 2024 22.21 22.29 21.64 22.03 22.03 170,600
Oct 18, 2024 23.13 23.13 22.30 22.35 22.35 168,200
Oct 17, 2024 23.24 23.24 22.71 22.85 22.85 151,800
Oct 16, 2024 23.02 23.29 22.81 23.25 23.25 159,600
Oct 15, 2024 22.38 23.25 22.32 22.81 22.81 151,400
Oct 14, 2024 22.18 22.56 21.79 22.22 22.22 167,000
Oct 11, 2024 21.42 22.36 21.42 22.27 22.27 159,100
Oct 10, 2024 21.57 21.57 20.92 21.31 21.31 281,900
Oct 9, 2024 22.27 22.30 21.52 21.94 21.94 203,400
Oct 8, 2024 22.23 22.24 21.75 22.17 22.17 180,900
Oct 7, 2024 22.29 22.29 21.77 22.00 22.00 543,300
Oct 4, 2024 21.24 22.60 21.24 22.53 22.53 360,900
Oct 3, 2024 20.42 20.95 20.06 20.91 20.91 271,600
Oct 2, 2024 20.21 20.49 20.09 20.48 20.48 234,100
Oct 1, 2024 21.12 21.37 20.43 20.44 20.44 186,400
Sep 30, 2024 21.81 22.01 21.09 21.30 21.30 266,500
Sep 27, 2024 21.95 22.22 21.75 22.00 22.00 262,500
Sep 26, 2024 21.95 22.08 21.51 21.74 21.74 247,700
Sep 25, 2024 22.14 22.40 21.44 21.65 21.65 249,300
Sep 24, 2024 22.31 22.58 22.09 22.16 22.16 260,000
Sep 23, 2024 22.31 22.42 21.85 22.17 22.17 346,600
Sep 20, 2024 23.31 23.42 22.15 22.24 22.24 1,342,700
Sep 19, 2024 23.82 24.02 23.32 23.56 23.56 236,700
Sep 18, 2024 23.38 24.10 23.05 23.33 23.33 375,100
Sep 17, 2024 22.50 23.28 21.95 23.22 23.22 672,400
Sep 16, 2024 24.46 24.67 22.26 22.44 22.44 465,600
Sep 13, 2024 23.60 24.54 23.44 24.48 24.48 368,500
Sep 12, 2024 22.90 23.48 22.44 23.22 23.22 315,500
Sep 11, 2024 22.96 23.24 22.25 22.89 22.89 397,100
Sep 10, 2024 23.42 23.82 22.62 23.10 23.10 545,100
Sep 9, 2024 26.54 26.55 23.12 23.36 23.36 799,400
Sep 6, 2024 28.24 31.37 26.61 26.69 26.69 1,520,500
Sep 5, 2024 26.58 26.74 25.37 25.67 25.67 428,000
Sep 4, 2024 27.00 27.11 26.42 26.45 26.45 214,400
Sep 3, 2024 27.41 27.60 26.88 27.11 27.11 316,500
Aug 30, 2024 28.12 28.12 27.21 27.74 27.74 173,000
Aug 29, 2024 28.08 28.72 27.83 27.88 27.88 227,300
Aug 28, 2024 28.20 28.20 27.58 28.04 28.04 214,700
Aug 27, 2024 28.15 28.52 27.53 28.30 28.30 743,700
Aug 26, 2024 29.10 29.40 28.39 28.49 28.49 304,700
Aug 23, 2024 28.06 29.36 28.06 29.11 29.11 361,000
Aug 22, 2024 27.09 27.97 27.09 27.80 27.80 211,600
Aug 21, 2024 27.75 27.82 27.04 27.31 27.31 204,800
Aug 20, 2024 27.32 27.74 27.13 27.43 27.43 185,000
Aug 19, 2024 27.53 27.76 27.14 27.39 27.39 205,000
Aug 16, 2024 27.36 28.19 27.08 27.32 27.32 192,100
Aug 15, 2024 26.84 27.62 26.64 27.40 27.40 265,600
Aug 14, 2024 26.15 26.30 25.39 26.04 26.04 339,400
Aug 13, 2024 25.39 26.15 25.05 26.12 26.12 236,200
Aug 12, 2024 24.79 25.36 24.34 25.35 25.35 256,600
Aug 9, 2024 24.03 24.68 24.03 24.59 24.59 253,200
Aug 8, 2024 23.49 24.06 23.48 24.04 24.04 208,800
Aug 7, 2024 23.57 24.14 22.98 23.17 23.17 246,400
Aug 6, 2024 22.97 23.51 22.59 23.23 23.23 169,000
Aug 5, 2024 23.16 23.57 22.75 22.95 22.95 287,300
Aug 2, 2024 24.24 24.31 23.58 24.14 24.14 252,700
Aug 1, 2024 25.45 25.88 24.57 24.87 24.87 467,800
Jul 31, 2024 25.33 26.02 24.65 25.42 25.42 321,100
Jul 30, 2024 24.98 25.59 24.86 25.36 25.36 308,200
Jul 29, 2024 24.56 24.98 24.32 24.86 24.86 180,500
Jul 26, 2024 23.88 24.41 23.57 24.39 24.39 210,900
Jul 25, 2024 23.02 24.12 22.72 23.57 23.57 337,400
Jul 24, 2024 23.05 23.49 22.88 23.01 23.01 282,900
Jul 23, 2024 22.80 23.64 22.72 23.23 23.23 194,800
Jul 22, 2024 22.23 22.89 21.78 22.86 22.86 198,200
Jul 19, 2024 22.37 22.79 21.83 22.06 22.06 202,500
Jul 18, 2024 22.38 23.01 22.34 22.39 22.39 202,100
Jul 17, 2024 21.98 22.65 21.84 22.54 22.54 276,300
Jul 16, 2024 21.85 22.33 21.81 22.27 22.27 234,100
Jul 15, 2024 21.68 22.05 21.40 21.58 21.58 191,600
Jul 12, 2024 21.80 22.08 21.41 21.55 21.55 214,100
Jul 11, 2024 21.03 21.78 20.84 21.66 21.66 210,500
Jul 10, 2024 20.61 20.64 20.03 20.59 20.59 236,800
Jul 9, 2024 20.51 20.62 20.37 20.55 20.55 225,300
Jul 8, 2024 19.70 20.62 19.45 20.56 20.56 312,800
Jul 5, 2024 18.75 19.61 18.54 19.60 19.60 239,700
Jul 3, 2024 18.85 19.01 18.55 18.66 18.66 163,800
Jul 2, 2024 18.76 19.08 18.33 18.86 18.86 377,300
Jul 1, 2024 19.51 19.57 18.43 18.73 18.73 337,000
Jun 28, 2024 19.49 19.68 19.18 19.48 19.48 399,600
Jun 27, 2024 19.36 19.46 19.14 19.40 19.40 166,800
Jun 26, 2024 19.26 19.59 19.26 19.35 19.35 229,200
Jun 25, 2024 19.30 19.56 19.01 19.39 19.39 165,500
Jun 24, 2024 19.10 19.55 19.07 19.33 19.33 227,300
Jun 21, 2024 18.86 19.43 18.78 19.04 19.04 568,100
Jun 20, 2024 19.04 19.53 18.57 18.77 18.77 300,900
Jun 18, 2024 18.62 19.22 18.62 19.09 19.09 246,500
Jun 17, 2024 18.02 18.72 17.99 18.68 18.68 249,000
Jun 14, 2024 17.39 18.15 17.29 18.08 18.08 225,700
Jun 13, 2024 18.12 18.16 17.51 17.80 17.80 232,600
Jun 12, 2024 18.62 18.84 17.97 18.10 18.10 294,400
Jun 11, 2024 18.06 18.95 17.72 18.01 18.01 303,700
Jun 10, 2024 18.59 18.70 17.55 18.30 18.30 452,200
Jun 7, 2024 19.00 19.89 18.38 18.75 18.75 706,500
Jun 6, 2024 19.35 19.44 18.66 19.30 19.30 503,300
Jun 5, 2024 19.36 19.36 18.88 19.33 19.33 170,500
Jun 4, 2024 18.54 19.23 18.54 19.20 19.20 304,200
Jun 3, 2024 19.15 19.45 18.66 18.71 18.71 228,400
May 31, 2024 19.17 19.47 18.50 18.78 18.78 573,400
May 30, 2024 19.10 19.60 18.95 18.95 18.95 190,400
May 29, 2024 18.80 19.35 18.80 19.05 19.05 173,200
May 28, 2024 18.64 19.08 18.46 18.94 18.94 126,300
May 24, 2024 17.75 18.42 17.52 18.40 18.40 207,000
May 23, 2024 17.78 17.78 17.40 17.60 17.60 137,800
May 22, 2024 18.28 18.37 17.47 17.78 17.78 316,500
May 21, 2024 18.24 18.39 17.87 18.38 18.38 149,300
May 20, 2024 18.33 18.60 18.13 18.22 18.22 229,900
May 17, 2024 18.41 18.58 18.25 18.29 18.29 171,400
May 16, 2024 18.14 18.49 17.97 18.44 18.44 131,000
May 15, 2024 18.66 18.84 18.07 18.14 18.14 163,700
May 14, 2024 18.52 18.63 18.18 18.51 18.51 164,400
May 13, 2024 18.09 18.50 17.89 18.13 18.13 174,700
May 10, 2024 18.49 18.50 17.94 18.02 18.02 231,500
May 9, 2024 17.99 18.44 17.73 18.42 18.42 282,900
May 8, 2024 17.42 18.03 17.14 17.91 17.91 159,900
May 7, 2024 17.69 17.89 17.59 17.75 17.75 171,600
May 6, 2024 17.23 17.77 17.02 17.64 17.64 193,100
May 3, 2024 17.48 17.58 16.89 17.18 17.18 144,100
May 2, 2024 17.30 17.42 17.06 17.12 17.12 150,700
May 1, 2024 17.13 17.44 16.97 17.12 17.12 252,500
Apr 30, 2024 16.77 17.26 16.52 17.20 17.20 229,700
Apr 29, 2024 16.99 17.23 16.90 16.94 16.94 213,100
Apr 26, 2024 17.04 17.54 16.83 16.95 16.95 164,300
Apr 25, 2024 16.92 17.40 16.77 16.98 16.98 318,800
Apr 24, 2024 16.93 17.49 16.76 17.20 17.20 384,300
Apr 23, 2024 15.97 17.24 15.97 16.90 16.90 602,500
Apr 22, 2024 15.31 15.89 15.10 15.87 15.87 408,200
Apr 19, 2024 14.37 15.21 14.37 15.17 15.17 348,700
Apr 18, 2024 13.85 14.37 13.70 14.36 14.36 349,200
Apr 17, 2024 14.30 14.41 13.80 13.80 13.80 238,000
Apr 16, 2024 14.15 14.17 13.87 14.12 14.12 240,900
Apr 15, 2024 14.69 14.79 14.12 14.29 14.29 215,800
Apr 12, 2024 14.68 14.90 14.51 14.64 14.64 190,800
Apr 11, 2024 14.58 14.93 14.15 14.87 14.87 224,500
Apr 10, 2024 14.26 14.65 14.00 14.52 14.52 596,300
Apr 9, 2024 14.61 14.98 14.43 14.79 14.79 172,000
Apr 8, 2024 14.26 14.45 14.11 14.14 14.14 148,700
Apr 5, 2024 14.02 14.22 14.00 14.21 14.21 141,700
Apr 4, 2024 14.53 14.75 14.09 14.16 14.16 166,200
Apr 3, 2024 14.28 14.48 14.17 14.33 14.33 132,400
Apr 2, 2024 14.52 14.61 14.09 14.46 14.46 201,800
Apr 1, 2024 15.15 15.26 14.75 14.80 14.80 148,200
Mar 28, 2024 14.93 15.26 14.68 15.19 15.19 154,200
Mar 27, 2024 14.48 14.88 14.48 14.80 14.80 124,900
Mar 26, 2024 14.33 14.48 14.21 14.46 14.46 164,200
Mar 25, 2024 14.65 14.70 14.14 14.22 14.22 162,000
Mar 22, 2024 14.61 15.03 14.48 14.64 14.64 173,500
Mar 21, 2024 14.80 15.13 14.63 14.70 14.70 286,600
Mar 20, 2024 14.03 14.88 14.03 14.78 14.78 323,200
Mar 19, 2024 13.28 14.34 13.25 14.34 14.34 478,200
Mar 18, 2024 13.70 13.74 13.00 13.32 13.32 396,400
Mar 15, 2024 13.15 14.35 12.90 13.60 13.60 767,900
Mar 14, 2024 15.44 15.65 14.51 14.73 14.73 603,000
Mar 13, 2024 15.50 15.97 15.39 15.40 15.40 318,300
Mar 12, 2024 15.69 15.70 15.39 15.49 15.49 182,000
Mar 11, 2024 16.09 16.42 15.72 15.80 15.80 160,500
Mar 8, 2024 16.34 16.68 16.02 16.18 16.18 114,400
Mar 7, 2024 16.50 16.59 16.07 16.10 16.10 146,200
Mar 6, 2024 16.54 16.56 16.04 16.32 16.32 193,200
Mar 5, 2024 16.72 16.99 16.39 16.42 16.42 182,900
Mar 4, 2024 17.52 17.52 16.91 16.91 16.91 129,500
Mar 1, 2024 17.65 17.73 17.23 17.50 17.50 125,000
Feb 29, 2024 17.72 17.82 17.38 17.62 17.62 127,400
Feb 28, 2024 17.40 17.70 17.24 17.26 17.26 91,200
Feb 27, 2024 17.48 17.69 17.40 17.69 17.69 91,400
Feb 26, 2024 17.42 17.67 17.10 17.26 17.26 109,700
Feb 23, 2024 17.10 17.60 17.05 17.42 17.42 99,300
Feb 22, 2024 17.41 17.54 16.87 17.05 17.05 162,900
Feb 21, 2024 17.87 17.99 17.27 17.31 17.31 166,500
Feb 20, 2024 17.99 18.06 17.77 17.94 17.94 105,400
Feb 16, 2024 18.24 18.55 18.13 18.31 18.31 93,000
Feb 15, 2024 18.17 18.56 18.04 18.48 18.48 135,000
Feb 14, 2024 18.23 18.23 17.64 18.00 18.00 89,000
Feb 13, 2024 18.12 18.27 17.67 17.87 17.87 182,700
Feb 12, 2024 18.45 19.26 18.45 19.00 19.00 163,900
Feb 9, 2024 18.10 18.45 17.75 18.33 18.33 105,200
Feb 8, 2024 17.48 18.03 17.48 17.97 17.97 121,300
Feb 7, 2024 17.54 17.54 16.57 17.35 17.35 107,600
Feb 6, 2024 17.21 17.64 17.14 17.64 17.64 103,600
Feb 5, 2024 17.32 17.56 17.02 17.19 17.19 124,300
Feb 2, 2024 17.59 17.80 17.43 17.70 17.70 142,800
Feb 1, 2024 17.34 17.89 17.21 17.89 17.89 164,700
Jan 31, 2024 17.81 17.94 17.17 17.17 17.17 158,700
Jan 30, 2024 17.70 17.91 17.52 17.74 17.74 151,700
Jan 29, 2024 17.68 18.02 17.42 17.89 17.89 128,800
Jan 26, 2024 18.25 18.31 17.72 17.75 17.75 93,500
Jan 25, 2024 18.18 18.38 17.83 18.02 18.02 113,700
Jan 24, 2024 18.05 18.18 17.64 17.84 17.84 166,700
Jan 23, 2024 18.21 18.41 17.79 17.80 17.80 133,400
Jan 22, 2024 17.58 18.07 17.43 17.90 17.90 175,000
Jan 19, 2024 17.79 17.79 17.32 17.40 17.40 152,900
Jan 18, 2024 17.85 18.46 17.36 17.63 17.63 166,800
Jan 17, 2024 17.46 17.92 17.46 17.78 17.78 142,300
Jan 16, 2024 17.86 18.12 17.60 17.85 17.85 147,700
Jan 12, 2024 18.68 18.82 18.09 18.10 18.10 134,900
Jan 11, 2024 18.57 18.77 18.10 18.46 18.46 250,900
Jan 10, 2024 18.10 18.85 18.10 18.77 18.77 240,500
Jan 9, 2024 18.19 18.50 17.77 18.21 18.21 295,900
Jan 8, 2024 18.29 18.78 18.28 18.77 18.77 323,200
Jan 5, 2024 18.40 18.85 18.18 18.29 18.29 365,700
Jan 4, 2024 18.98 18.98 18.38 18.60 18.60 471,800
Jan 3, 2024 19.91 20.17 18.90 18.93 18.93 258,400
Jan 2, 2024 20.10 20.72 20.03 20.21 20.21 226,900
Dec 29, 2023 20.36 20.60 20.16 20.34 20.34 165,300
Dec 28, 2023 19.97 20.59 19.73 20.47 20.47 210,200
Dec 27, 2023 19.95 20.11 19.76 19.97 19.97 128,100
Dec 26, 2023 19.67 19.86 19.52 19.80 19.80 123,200
Dec 22, 2023 19.56 19.87 19.39 19.68 19.68 161,500
Dec 21, 2023 19.16 20.00 19.03 19.63 19.63 129,400
Dec 20, 2023 19.34 20.13 18.84 18.85 18.85 227,000
Dec 19, 2023 19.18 19.56 19.01 19.46 19.46 220,800
Dec 18, 2023 19.42 19.50 19.05 19.06 19.06 204,100
Dec 15, 2023 20.14 20.23 19.21 19.39 19.39 371,600
Dec 14, 2023 20.06 20.62 19.62 19.93 19.93 276,600
Dec 13, 2023 18.53 19.74 18.25 19.67 19.67 266,500
Dec 12, 2023 18.87 18.87 18.41 18.57 18.57 349,700

Related Tickers

TLYS Tilly's, Inc.
3.5300
-5.11%
 
GCO Genesco Inc.
43.99
+1.55%
 
CAL Caleres, Inc.
26.07
-3.34%
 
DLTH Duluth Holdings Inc.
3.3500
0.00%
 
CTRN Citi Trends, Inc.
25.23
+0.96%
 
URBN Urban Outfitters, Inc.
51.57
+2.02%
 
LE Lands' End, Inc.
15.19
+3.40%
 
SFIX Stitch Fix, Inc.
6.64
+44.35%
 
CURV Torrid Holdings Inc.
4.1400
+2.22%
 
VSCO Victoria's Secret & Co.
47.25
+1.33%