NASDAQ : ZUMZ
Zumiez Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 15.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 232.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zumiez Inc. (ZUMZ) closed at 15.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.24 | 15.54 | 15.24 | 15.45 | 86,037 | +1.85% |
| 2026-10-30 | 15.23 | 15.3 | 14.84 | 15.17 | 232,015 | +0.33% |
| 2026-10-29 | 14.31 | 15.15 | 14.31 | 15.12 | 289,813 | +6.55% |
| 2026-10-28 | 13.9 | 14.41 | 13.9 | 14.19 | 387,723 | +1.43% |
| 2026-10-27 | 13.83 | 14.02 | 13.5 | 13.99 | 276,297 | +1.97% |
| 2026-10-26 | 14.22 | 14.22 | 13.59 | 13.72 | 293,897 | -2.76% |
| 2026-10-23 | 14.25 | 14.43 | 14.02 | 14.11 | 260,402 | -1.81% |
| 2026-10-22 | 13.6 | 14.6 | 13.52 | 14.37 | 421,934 | +5.35% |
| 2026-10-21 | 14.24 | 14.37 | 13.58 | 13.64 | 261,237 | -3.67% |
| 2026-10-20 | 14.28 | 14.38 | 14.07 | 14.16 | 266,701 | -0.56% |
| 2026-10-19 | 13.97 | 14.43 | 13.83 | 14.24 | 319,142 | +2.01% |
| 2026-10-16 | 14.53 | 15 | 13.875 | 13.96 | 281,024 | -3.32% |
| 2026-10-15 | 14.15 | 14.59 | 14.13 | 14.44 | 329,955 | +2.27% |
| 2026-10-14 | 13.94 | 14.31 | 13.91 | 14.12 | 531,738 | +0.07% |
| 2026-10-13 | 14.89 | 15.13 | 13.97 | 14.11 | 300,607 | -4.66% |
| 2026-10-12 | 14.38 | 14.92 | 14.38 | 14.8 | 264,526 | +2.21% |
| 2026-10-09 | 14.2 | 14.49 | 14.05 | 14.48 | 317,014 | +1.90% |
| 2026-10-08 | 13.97 | 14.245 | 13.73 | 14.21 | 345,277 | +0.64% |
| 2026-10-07 | 13.9 | 14.135 | 13.82 | 14.12 | 282,057 | +0.14% |
| 2026-10-06 | 13.73 | 14.1 | 13.42 | 14.1 | 267,555 | +2.69% |
| 2026-10-05 | 13.26 | 13.885 | 13.19 | 13.73 | 300,583 | +3.31% |
| 2026-10-02 | 13.68 | 13.68 | 13.27 | 13.29 | 252,800 | -1.41% |
| 2026-10-01 | 13.38 | 13.7 | 13.31 | 13.48 | 443,452 | +0.60% |
| 2026-09-30 | 13.88 | 13.88 | 13.35 | 13.4 | 293,497 | -2.76% |
| 2026-09-29 | 14.11 | 14.19 | 13.65 | 13.78 | 269,635 | -2.55% |
| 2026-09-28 | 13.18 | 14.53 | 13.07 | 14.14 | 785,947 | +6.24% |
| 2026-09-25 | 13.45 | 13.562 | 13.26 | 13.31 | 178,479 | -0.97% |
| 2026-09-24 | 13.78 | 13.9 | 13.43 | 13.44 | 243,654 | -2.25% |
| 2026-09-23 | 14.42 | 14.59 | 13.68 | 13.75 | 282,681 | -5.04% |
| 2026-09-22 | 14.07 | 14.535 | 14.07 | 14.48 | 369,495 | +4.47% |
| 2026-09-21 | 13.25 | 14.05 | 13.23 | 13.86 | 404,354 | +5.00% |
| 2026-09-18 | 13.33 | 13.51 | 13.07 | 13.2 | 670,568 | -1.93% |
| 2026-09-17 | 13.62 | 13.635 | 13.39 | 13.46 | 407,123 | +0.60% |
| 2026-09-16 | 13.79 | 13.94 | 13.235 | 13.38 | 308,353 | -1.83% |
| 2026-09-15 | 14.36 | 14.36 | 13.51 | 13.63 | 430,101 | -5.22% |
| 2026-09-14 | 14.34 | 14.54 | 13.635 | 14.38 | 856,140 | -1.17% |
| 2026-09-11 | 14.07 | 14.58 | 13.84 | 14.55 | 1,232,025 | -12.93% |
| 2026-09-10 | 17.48 | 17.515 | 16.37 | 16.71 | 438,778 | -4.79% |
| 2026-09-09 | 17.64 | 17.86 | 17.45 | 17.55 | 158,308 | -0.85% |
| 2026-09-08 | 17.98 | 18.165 | 17.51 | 17.7 | 131,423 | -1.83% |
| 2026-09-04 | 17.67 | 18.09 | 17.54 | 18.03 | 167,513 | +1.86% |
| 2026-09-03 | 18.42 | 18.515 | 17.6 | 17.7 | 165,815 | -2.53% |
| 2026-09-02 | 17.91 | 18.5 | 17.91 | 18.16 | 198,406 | +1.91% |
| 2026-09-01 | 17.66 | 17.92 | 17.42 | 17.82 | 199,620 | -0.45% |
| 2026-08-31 | 18.12 | 18.12 | 17.56 | 17.9 | 302,734 | -1.54% |
| 2026-08-28 | 17.72 | 18.36 | 17.72 | 18.18 | 209,746 | +3.06% |
| 2026-08-27 | 18.37 | 18.4 | 17.58 | 17.64 | 215,186 | -4.39% |
| 2026-08-26 | 18.54 | 18.94 | 18.34 | 18.45 | 247,440 | +0.00% |
| 2026-08-25 | 18.52 | 18.66 | 18.05 | 18.45 | 167,954 | -0.32% |
| 2026-08-24 | 18.26 | 18.82 | 18.26 | 18.51 | 151,166 | +1.31% |
| 2026-08-21 | 17.68 | 18.29 | 17.68 | 18.27 | 188,537 | +4.58% |
| 2026-08-20 | 18 | 18.01 | 17.26 | 17.47 | 239,744 | -4.46% |
| 2026-08-19 | 18.26 | 18.525 | 18.26 | 18.285 | 159,929 | +1.30% |
| 2026-08-18 | 18.07 | 18.41 | 17.9 | 18.05 | 199,455 | +0.17% |
| 2026-08-17 | 18.47 | 18.53 | 17.91 | 18.02 | 181,355 | -3.33% |
| 2026-08-14 | 18.95 | 18.95 | 18.56 | 18.64 | 141,545 | -1.38% |
| 2026-08-13 | 19.04 | 19.315 | 18.7 | 18.9 | 154,960 | +0.43% |
| 2026-08-12 | 19.16 | 19.29 | 18.79 | 18.82 | 168,154 | -1.36% |
| 2026-08-11 | 19.63 | 19.83 | 18.78 | 19.08 | 219,104 | -2.30% |
| 2026-08-10 | 20.05 | 20.305 | 19.53 | 19.53 | 425,787 | -2.88% |
| 2026-08-07 | 19.72 | 20.27 | 19.52 | 20.11 | 151,607 | +2.34% |
| 2026-08-06 | 19.75 | 20.09 | 19.59 | 19.65 | 179,443 | +0.36% |
| 2026-08-05 | 19.78 | 20.04 | 19.18 | 19.58 | 720,089 | -1.81% |
| 2026-08-04 | 20.52 | 20.67 | 19.92 | 19.94 | 232,865 | -2.59% |
| 2026-08-03 | 19.985 | 20.6 | 19.97 | 20.47 | 179,987 | +4.07% |
| 2026-07-31 | 20.01 | 20.01 | 19.38 | 19.67 | 190,123 | -0.66% |
| 2026-07-30 | 19.65 | 20.055 | 19.41 | 19.8 | 182,516 | +1.28% |
| 2026-07-29 | 20.33 | 20.53 | 19.42 | 19.55 | 247,930 | -4.87% |
| 2026-07-28 | 19.66 | 20.62 | 19.65 | 20.55 | 211,229 | +5.60% |
| 2026-07-27 | 19.23 | 19.64 | 19.05 | 19.46 | 427,066 | +2.75% |
| 2026-07-24 | 18.92 | 19.215 | 18.655 | 18.94 | 316,714 | +0.80% |
| 2026-07-23 | 18.54 | 18.88 | 18.37 | 18.79 | 212,637 | -0.48% |
| 2026-07-22 | 18.82 | 19.17 | 18.68 | 18.88 | 203,966 | +0.27% |
| 2026-07-21 | 18.79 | 19.105 | 18.79 | 18.83 | 183,582 | -0.69% |
| 2026-07-20 | 18.79 | 19.19 | 18.68 | 18.96 | 142,165 | +1.44% |
| 2026-07-17 | 18.77 | 19.15 | 18.65 | 18.69 | 157,037 | -0.95% |
| 2026-07-16 | 18.73 | 19.19 | 18.63 | 18.87 | 214,719 | +0.86% |
| 2026-07-15 | 18.25 | 18.905 | 18.225 | 18.71 | 159,309 | +3.20% |
| 2026-07-14 | 18.28 | 18.358 | 17.71 | 18.13 | 191,240 | -0.22% |
| 2026-07-13 | 18.11 | 18.59 | 18.11 | 18.17 | 201,044 | +0.33% |
| 2026-07-10 | 17.97 | 18.28 | 17.95 | 18.11 | 217,866 | +1.23% |
| 2026-07-09 | 17.79 | 18.11 | 17.745 | 17.89 | 185,850 | +1.25% |
| 2026-07-08 | 17.5 | 17.73 | 17.01 | 17.67 | 224,529 | +0.68% |
| 2026-07-07 | 17.77 | 18.05 | 17.5 | 17.55 | 177,673 | -1.02% |
| 2026-07-06 | 17.55 | 17.845 | 17.45 | 17.73 | 157,191 | +1.03% |
| 2026-07-02 | 17.28 | 18.06 | 16.79 | 17.55 | 357,779 | -2.34% |
| 2026-07-01 | 17.8 | 18.05 | 17.67 | 17.97 | 222,585 | +0.96% |
| 2026-06-30 | 17.7 | 17.95 | 17.395 | 17.8 | 214,920 | +0.39% |
| 2026-06-29 | 18.36 | 18.36 | 17.52 | 17.73 | 165,722 | -2.85% |
| 2026-06-26 | 18.2 | 18.54 | 18.11 | 18.25 | 375,038 | +0.27% |
| 2026-06-25 | 18.94 | 19.09 | 18.17 | 18.2 | 182,601 | -4.76% |
| 2026-06-24 | 18.02 | 19.16 | 18.01 | 19.11 | 245,898 | +6.17% |
| 2026-06-23 | 17.85 | 18.35 | 17.78 | 18 | 249,921 | -1.10% |
| 2026-06-22 | 17.8 | 18.36 | 17.78 | 18.2 | 327,807 | +2.30% |
| 2026-06-18 | 17.81 | 18.26 | 17.64 | 17.79 | 405,601 | +1.89% |
| 2026-06-17 | 17.32 | 17.87 | 17.285 | 17.46 | 301,341 | +0.87% |
| 2026-06-16 | 18.52 | 18.52 | 17.2 | 17.31 | 303,125 | -5.72% |
| 2026-06-15 | 18.56 | 19.03 | 18.265 | 18.36 | 222,109 | -0.16% |
| 2026-06-12 | 18.61 | 18.87 | 18.355 | 18.39 | 212,836 | -0.65% |
| 2026-06-11 | 18.51 | 19.09 | 18.38 | 18.51 | 300,057 | +0.60% |
| 2026-06-10 | 18.95 | 19.83 | 18.34 | 18.4 | 219,871 | -3.66% |
| 2026-06-09 | 18.86 | 19.96 | 18.76 | 19.1 | 256,039 | +1.43% |
| 2026-06-08 | 17.3 | 19.31 | 17.26 | 18.83 | 380,307 | +8.28% |
| 2026-06-05 | 15.09 | 19.99 | 15.09 | 17.39 | 1,294,805 | -25.94% |
| 2026-06-04 | 23.44 | 23.78 | 23.11 | 23.48 | 234,780 | +1.60% |
| 2026-06-03 | 23.1 | 23.42 | 22.82 | 23.11 | 135,799 | -0.60% |
| 2026-06-02 | 23.32 | 23.78 | 22.965 | 23.25 | 184,291 | -0.30% |
| 2026-06-01 | 24.2 | 24.2 | 23.12 | 23.32 | 152,357 | -5.32% |
| 2026-05-29 | 25.3 | 25.3 | 24.51 | 24.63 | 138,295 | -2.73% |
| 2026-05-28 | 25.04 | 25.51 | 25.04 | 25.32 | 119,351 | +0.68% |
| 2026-05-27 | 24.25 | 25.295 | 24.25 | 25.15 | 121,981 | +4.44% |
| 2026-05-26 | 24.13 | 24.68 | 23.62 | 24.08 | 109,856 | +0.54% |
| 2026-05-22 | 23.63 | 24.15 | 23.31 | 23.95 | 145,870 | +2.00% |
| 2026-05-21 | 22.61 | 23.56 | 22.405 | 23.48 | 132,414 | +3.07% |
| 2026-05-20 | 22.98 | 23.29 | 22.66 | 22.78 | 124,415 | -0.78% |
| 2026-05-19 | 22.88 | 23.04 | 22.415 | 22.96 | 107,502 | -0.39% |
| 2026-05-18 | 22.74 | 23.5 | 22.52 | 23.05 | 104,652 | +1.77% |
| 2026-05-15 | 23.3 | 23.85 | 22.55 | 22.65 | 117,835 | -4.15% |
| 2026-05-14 | 23.39 | 24.01 | 23.39 | 23.63 | 92,475 | +1.50% |
| 2026-05-13 | 22.77 | 23.3 | 22.49 | 23.28 | 121,284 | +1.75% |