Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.91	13.44	12.84	13.31	13.31	10.46%	207,291
May 9, 2025	12.27	12.29	12.03	12.05	12.05	-2.11%	147,703
May 8, 2025	11.88	12.36	11.61	12.31	12.31	5.12%	197,120
May 7, 2025	11.69	11.90	11.49	11.71	11.71	0.43%	225,752
May 6, 2025	11.99	11.99	11.48	11.66	11.66	-2.75%	168,140
May 5, 2025	12.05	12.21	11.70	11.99	11.99	-0.50%	212,153
May 2, 2025	11.82	12.31	11.82	12.05	12.05	3.34%	255,217
May 1, 2025	11.98	12.00	11.50	11.66	11.66	-0.34%	192,474
Apr 30, 2025	11.65	11.78	11.33	11.70	11.70	-2.09%	262,943
Apr 29, 2025	11.67	12.05	11.31	11.95	11.95	2.49%	241,279
Apr 28, 2025	11.93	12.20	11.42	11.66	11.66	-1.85%	212,356
Apr 25, 2025	12.06	12.08	11.72	11.88	11.88	-2.62%	232,878
Apr 24, 2025	11.82	12.25	11.63	12.20	12.20	3.04%	272,059
Apr 23, 2025	12.40	12.62	11.83	11.84	11.84	-1.09%	324,542
Apr 22, 2025	12.14	12.35	11.85	11.97	11.97	0.17%	296,929
Apr 21, 2025	12.80	12.80	11.59	11.95	11.95	-7.58%	235,832
Apr 17, 2025	13.37	13.39	12.59	12.93	12.93	-0.77%	400,214
Apr 16, 2025	13.11	13.45	12.92	13.03	13.03	-1.81%	364,625
Apr 15, 2025	13.45	13.72	13.17	13.27	13.27	-1.41%	289,102
Apr 14, 2025	13.70	13.92	13.03	13.46	13.46	0.60%	329,136
Apr 11, 2025	13.51	14.01	12.90	13.38	13.38	-1.04%	340,734
Apr 10, 2025	13.55	14.07	13.13	13.52	13.52	-3.70%	396,192
Apr 9, 2025	11.99	14.28	11.99	14.04	14.04	15.27%	579,843
Apr 8, 2025	13.47	13.58	11.97	12.18	12.18	-5.43%	411,156
Apr 7, 2025	12.50	13.67	12.22	12.88	12.88	-1.75%	451,152
Apr 4, 2025	13.13	14.07	12.93	13.11	13.11	-4.31%	805,169
Apr 3, 2025	13.80	14.48	13.62	13.70	13.70	-10.46%	464,583
Apr 2, 2025	14.34	15.53	14.34	15.30	15.30	4.29%	305,948
Apr 1, 2025	14.77	14.91	14.31	14.67	14.67	-1.48%	203,043
Mar 31, 2025	14.03	15.02	14.03	14.89	14.89	3.62%	383,577
Mar 28, 2025	15.08	15.15	14.23	14.37	14.37	-6.02%	409,407
Mar 27, 2025	14.96	15.66	14.69	15.29	15.29	2.14%	273,623
Mar 26, 2025	15.13	15.17	14.52	14.97	14.97	-1.71%	340,069
Mar 25, 2025	15.17	15.33	14.92	15.23	15.23	-0.07%	329,079
Mar 24, 2025	14.69	15.37	14.54	15.24	15.24	5.83%	336,970
Mar 21, 2025	14.81	15.07	14.23	14.40	14.40	-5.01%	1,237,509
Mar 20, 2025	14.74	15.29	14.58	15.16	15.16	1.27%	356,860
Mar 19, 2025	14.49	15.00	14.36	14.97	14.97	4.54%	418,079
Mar 18, 2025	14.37	14.40	13.65	14.32	14.32	-1.98%	414,098
Mar 17, 2025	13.78	14.68	13.57	14.61	14.61	5.72%	576,084
Mar 14, 2025	13.92	14.47	13.27	13.82	13.82	8.14%	938,239
Mar 13, 2025	13.40	13.40	12.67	12.78	12.78	-3.91%	349,800
Mar 12, 2025	13.10	13.42	12.80	13.30	13.30	2.70%	344,628
Mar 11, 2025	13.80	13.93	12.73	12.95	12.95	-6.16%	426,463
Mar 10, 2025	13.93	14.17	13.63	13.80	13.80	-2.13%	391,910
Mar 7, 2025	14.05	14.26	13.76	14.10	14.10	-0.14%	278,933
Mar 6, 2025	13.69	14.28	13.60	14.12	14.12	2.10%	253,701
Mar 5, 2025	13.61	13.90	13.15	13.83	13.83	1.10%	304,133
Mar 4, 2025	13.53	13.82	13.18	13.68	13.68	0.07%	244,882
Mar 3, 2025	14.26	14.51	13.58	13.67	13.67	-4.14%	282,069