UK markets open in 2 hours 43 minutes

Zumiez Inc. (ZUMZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.20+0.30 (+1.78%)
At close: 04:00PM EDT
17.53 +0.33 (+1.92%)
After hours: 05:09PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.9317.4916.7617.2017.20384,300
23 Apr 202415.9717.2415.9716.9016.90602,500
22 Apr 202415.3115.8915.1015.8715.87408,200
19 Apr 202414.3715.2114.3715.1715.17348,700
18 Apr 202413.8514.3713.7014.3614.36349,200
17 Apr 202414.3014.4113.8013.8013.80238,000
16 Apr 202414.1514.1713.8714.1214.12240,900
15 Apr 202414.6914.7914.1214.2914.29215,800
12 Apr 202414.6814.9014.5114.6414.64190,800
11 Apr 202414.5814.9314.1514.8714.87224,500
10 Apr 202414.2614.6514.0014.5214.52596,300
09 Apr 202414.6114.9814.4314.7914.79172,000
08 Apr 202414.2614.4514.1114.1414.14148,700
05 Apr 202414.0214.2214.0014.2114.21141,700
04 Apr 202414.5314.7514.0914.1614.16166,200
03 Apr 202414.2814.4814.1714.3314.33132,400
02 Apr 202414.5214.6114.0914.4614.46201,800
01 Apr 202415.1515.2614.7514.8014.80148,200
28 Mar 202414.9315.2614.6815.1915.19154,200
27 Mar 202414.4814.8814.4814.8014.80124,900
26 Mar 202414.3314.4814.2114.4614.46164,200
25 Mar 202414.6514.7014.1414.2214.22162,000
22 Mar 202414.6115.0314.4814.6414.64173,500
21 Mar 202414.8015.1314.6314.7014.70286,600
20 Mar 202414.0314.8814.0314.7814.78323,200
19 Mar 202413.2814.3413.2514.3414.34478,200
18 Mar 202413.7013.7413.0013.3213.32396,400
15 Mar 202413.1514.3512.9013.6013.60767,900
14 Mar 202415.4415.6514.5114.7314.73603,000
13 Mar 202415.5015.9715.3915.4015.40318,300
12 Mar 202415.6915.7015.3915.4915.49182,000
11 Mar 202416.0916.4215.7215.8015.80160,500
08 Mar 202416.3416.6816.0216.1816.18114,400
07 Mar 202416.5016.5916.0716.1016.10146,200
06 Mar 202416.5416.5616.0416.3216.32193,200
05 Mar 202416.7216.9916.3916.4216.42182,900
04 Mar 202417.5217.5216.9116.9116.91129,500
01 Mar 202417.6517.7317.2317.5017.50125,000
29 Feb 202417.7217.8217.3817.6217.62127,400
28 Feb 202417.4017.7017.2417.2617.2691,200
27 Feb 202417.4817.6917.4017.6917.6991,400
26 Feb 202417.4217.6717.1017.2617.26109,700
23 Feb 202417.1017.6017.0517.4217.4299,300
22 Feb 202417.4117.5416.8717.0517.05162,900
21 Feb 202417.8717.9917.2717.3117.31166,500
20 Feb 202417.9918.0617.7717.9417.94105,400
16 Feb 202418.2418.5518.1318.3118.3193,000
15 Feb 202418.1718.5618.0418.4818.48135,000
14 Feb 202418.2318.2317.6418.0018.0089,000
13 Feb 202418.1218.2717.6717.8717.87182,700
12 Feb 202418.4519.2618.4519.0019.00163,900
09 Feb 202418.1018.4517.7518.3318.33105,200
08 Feb 202417.4818.0317.4817.9717.97121,300
07 Feb 202417.5417.5416.5717.3517.35107,600
06 Feb 202417.2117.6417.1417.6417.64103,600
05 Feb 202417.3217.5617.0217.1917.19124,300
02 Feb 202417.5917.8017.4317.7017.70142,800
01 Feb 202417.3417.8917.2117.8917.89164,700
31 Jan 202417.8117.9417.1717.1717.17158,700
30 Jan 202417.7017.9117.5217.7417.74151,700
29 Jan 202417.6818.0217.4217.8917.89128,800
26 Jan 202418.2518.3117.7217.7517.7593,500
25 Jan 202418.1818.3817.8318.0218.02113,700
24 Jan 202418.0518.1817.6417.8417.84166,700
23 Jan 202418.2118.4117.7917.8017.80133,400
22 Jan 202417.5818.0717.4317.9017.90175,000
19 Jan 202417.7917.7917.3217.4017.40152,900
18 Jan 202417.8518.4617.3617.6317.63166,800
17 Jan 202417.4617.9217.4617.7817.78142,300
16 Jan 202417.8618.1217.6017.8517.85147,700
12 Jan 202418.6818.8218.0918.1018.10134,900
11 Jan 202418.5718.7718.1018.4618.46250,900
10 Jan 202418.1018.8518.1018.7718.77240,500
09 Jan 202418.1918.5017.7718.2118.21295,900
08 Jan 202418.2918.7818.2818.7718.77323,200
05 Jan 202418.4018.8518.1818.2918.29365,700
04 Jan 202418.9818.9818.3818.6018.60471,800
03 Jan 202419.9120.1718.9018.9318.93258,400
02 Jan 202420.1020.7220.0320.2120.21226,900
29 Dec 202320.3620.6020.1620.3420.34165,300
28 Dec 202319.9720.5919.7320.4720.47210,200
27 Dec 202319.9520.1119.7619.9719.97128,100
26 Dec 202319.6719.8619.5219.8019.80123,200
22 Dec 202319.5619.8719.3919.6819.68161,500
21 Dec 202319.1620.0019.0319.6319.63129,400
20 Dec 202319.3420.1318.8418.8518.85227,000
19 Dec 202319.1819.5619.0119.4619.46220,800
18 Dec 202319.4219.5019.0519.0619.06204,100
15 Dec 202320.1420.2319.2119.3919.39371,600
14 Dec 202320.0620.6219.6219.9319.93276,600
13 Dec 202318.5319.7418.2519.6719.67266,500
12 Dec 202318.8718.8718.4118.5718.57349,700
11 Dec 202319.4819.5918.8618.9718.97299,200
08 Dec 202319.4619.4919.0519.3519.35207,800
07 Dec 202319.3519.5319.2519.4719.47231,400
06 Dec 202319.9019.9919.3719.4319.43258,100
05 Dec 202319.9219.9219.5219.6019.60220,500
04 Dec 202321.0021.4920.0720.2020.20393,300
01 Dec 202320.0021.3519.6621.1421.14940,900
30 Nov 202319.2019.5418.8318.8818.88925,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...