Zumiez Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	15.49	16.03	15.44	15.98	15.98	4.31%	146,682
Aug 12, 2025	14.35	15.34	14.27	15.32	15.32	8.12%	195,536
Aug 11, 2025	14.60	14.60	14.11	14.17	14.17	-2.81%	97,396
Aug 8, 2025	14.78	14.93	14.40	14.58	14.58	-0.88%	116,951
Aug 7, 2025	14.86	14.88	14.62	14.71	14.71	0.27%	105,213
Aug 6, 2025	14.06	14.76	14.04	14.67	14.67	4.71%	142,908
Aug 5, 2025	14.21	14.33	13.81	14.01	14.01	-1.13%	157,511
Aug 4, 2025	13.37	14.21	13.37	14.17	14.17	6.70%	152,809
Aug 1, 2025	13.44	13.45	13.08	13.28	13.28	-3.14%	163,797
Jul 31, 2025	13.90	14.16	13.67	13.71	13.71	-2.49%	133,781
Jul 30, 2025	14.56	14.56	13.97	14.06	14.06	-2.50%	103,620
Jul 29, 2025	15.30	15.36	14.30	14.42	14.42	-4.82%	215,592
Jul 28, 2025	14.95	15.17	14.73	15.15	15.15	2.16%	112,345
Jul 25, 2025	15.26	15.30	14.82	14.83	14.83	-2.11%	146,038
Jul 24, 2025	14.69	15.32	14.63	15.15	15.15	2.36%	172,467
Jul 23, 2025	14.57	14.97	14.57	14.80	14.80	2.78%	200,915
Jul 22, 2025	14.02	14.51	13.93	14.40	14.40	3.60%	226,105
Jul 21, 2025	13.59	14.42	13.59	13.90	13.90	3.27%	210,005
Jul 18, 2025	13.59	13.66	13.25	13.46	13.46	0.37%	373,837
Jul 17, 2025	13.34	13.63	13.33	13.41	13.41	0.60%	174,257
Jul 16, 2025	13.29	13.35	12.96	13.33	13.33	0.91%	173,673
Jul 15, 2025	13.20	13.25	12.99	13.21	13.21	0.15%	140,519
Jul 14, 2025	13.26	13.29	12.91	13.19	13.19	-0.68%	191,918
Jul 11, 2025	13.87	13.87	13.27	13.28	13.28	-4.87%	240,121
Jul 10, 2025	13.79	14.38	13.79	13.96	13.96	0.79%	189,510
Jul 9, 2025	13.91	13.97	13.57	13.85	13.85	-0.07%	140,366
Jul 8, 2025	14.24	14.38	13.84	13.86	13.86	-2.26%	236,820
Jul 7, 2025	14.23	14.46	13.73	14.18	14.18	-2.34%	233,240
Jul 3, 2025	14.70	14.86	14.30	14.52	14.52	-0.95%	108,776
Jul 2, 2025	14.07	14.71	13.87	14.66	14.66	4.64%	264,980
Jul 1, 2025	13.07	14.75	12.92	14.01	14.01	5.66%	447,321
Jun 30, 2025	13.09	13.31	12.78	13.26	13.26	2.79%	326,024
Jun 27, 2025	12.89	13.03	12.77	12.90	12.90	0.55%	349,750
Jun 26, 2025	12.70	12.94	12.57	12.83	12.83	0.71%	219,689
Jun 25, 2025	13.01	13.04	12.52	12.74	12.74	-1.77%	356,604
Jun 24, 2025	12.83	13.06	12.57	12.97	12.97	1.81%	273,792
Jun 23, 2025	12.55	12.77	12.11	12.74	12.74	1.59%	262,367
Jun 20, 2025	12.53	12.80	12.44	12.54	12.54	1.70%	386,777
Jun 18, 2025	12.41	12.52	12.25	12.33	12.33	-0.40%	235,141
Jun 17, 2025	12.25	12.51	12.01	12.38	12.38	0.24%	273,683
Jun 16, 2025	12.05	12.58	11.97	12.35	12.35	3.26%	208,667
Jun 13, 2025	11.91	12.44	11.76	11.96	11.96	-1.40%	335,944
Jun 12, 2025	11.84	12.22	11.67	12.13	12.13	2.19%	229,815
Jun 11, 2025	12.38	12.67	11.87	11.87	11.87	-3.34%	381,716
Jun 10, 2025	12.05	12.68	12.02	12.28	12.28	3.15%	326,652
Jun 9, 2025	11.59	12.41	11.51	11.91	11.91	2.81%	295,931
Jun 6, 2025	12.80	12.90	11.41	11.58	11.58	-9.95%	713,262
Jun 5, 2025	12.59	13.03	12.57	12.86	12.86	2.23%	511,009
Jun 4, 2025	12.68	13.25	12.25	12.58	12.58	-0.87%	269,008
Jun 3, 2025	12.15	12.81	12.07	12.69	12.69	4.79%	250,058