Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZUMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.02 | -0.40 | -2.17% | 18.49 | 18.50 | 17.94 | 231,495 |
| May 09 2024 | 18.42 | 0.51 | 2.85% | 17.99 | 18.44 | 17.73 | 282,906 |
| May 08 2024 | 17.91 | 0.16 | 0.90% | 17.42 | 18.03 | 17.14 | 159,864 |
| May 07 2024 | 17.75 | 0.11 | 0.62% | 17.69 | 17.89 | 17.59 | 171,626 |
| May 06 2024 | 17.64 | 0.46 | 2.68% | 17.23 | 17.77 | 17.02 | 193,125 |
| May 03 2024 | 17.18 | 0.05 | 0.32% | 17.48 | 17.58 | 16.89 | 144,124 |
| May 02 2024 | 17.125 | 0.00 | 0.03% | 17.30 | 17.42 | 17.06 | 150,667 |
| May 01 2024 | 17.12 | -0.08 | -0.47% | 17.13 | 17.44 | 16.97 | 252,532 |
| Apr 30 2024 | 17.20 | 0.26 | 1.53% | 16.77 | 17.26 | 16.52 | 229,676 |
| Apr 29 2024 | 16.94 | -0.01 | -0.06% | 16.99 | 17.225 | 16.90 | 213,051 |
| Apr 26 2024 | 16.95 | -0.03 | -0.18% | 17.04 | 17.54 | 16.83 | 164,337 |
| Apr 25 2024 | 16.98 | -0.22 | -1.28% | 16.79 | 17.40 | 16.765 | 316,810 |
| Apr 24 2024 | 17.20 | 0.30 | 1.78% | 16.93 | 17.49 | 16.76 | 384,293 |
| Apr 23 2024 | 16.90 | 1.03 | 6.49% | 15.97 | 17.24 | 15.97 | 602,471 |
| Apr 22 2024 | 15.87 | 0.70 | 4.61% | 15.31 | 15.89 | 15.10 | 408,178 |
| Apr 19 2024 | 15.17 | 0.81 | 5.64% | 14.37 | 15.21 | 14.37 | 348,650 |
| Apr 18 2024 | 14.36 | 0.56 | 4.06% | 13.85 | 14.37 | 13.70 | 349,189 |
| Apr 17 2024 | 13.80 | -0.32 | -2.27% | 14.30 | 14.41 | 13.80 | 237,991 |
| Apr 16 2024 | 14.12 | -0.17 | -1.19% | 14.15 | 14.1725 | 13.93 | 225,492 |
| Apr 15 2024 | 14.29 | -0.35 | -2.39% | 14.69 | 14.79 | 14.12 | 215,816 |
| Apr 12 2024 | 14.64 | -0.23 | -1.55% | 14.68 | 14.90 | 14.51 | 190,752 |
| Apr 11 2024 | 14.87 | 0.35 | 2.41% | 14.58 | 14.93 | 14.154 | 224,462 |
| Apr 10 2024 | 14.52 | -0.27 | -1.83% | 14.42 | 14.65 | 14.00 | 593,589 |
| Apr 09 2024 | 14.79 | 0.65 | 4.60% | 14.61 | 14.98 | 14.43 | 172,066 |
| Apr 08 2024 | 14.14 | -0.07 | -0.49% | 14.26 | 14.47 | 14.11 | 148,341 |
| Apr 05 2024 | 14.21 | 0.05 | 0.35% | 14.02 | 14.22 | 14.00 | 134,640 |
| Apr 04 2024 | 14.16 | -0.17 | -1.19% | 14.53 | 14.75 | 14.09 | 166,192 |
| Apr 03 2024 | 14.33 | -0.13 | -0.90% | 14.28 | 14.48 | 14.17 | 132,364 |
| Apr 02 2024 | 14.46 | -0.34 | -2.30% | 14.61 | 14.61 | 14.09 | 197,233 |
| Apr 01 2024 | 14.80 | -0.39 | -2.57% | 15.15 | 15.2599 | 14.75 | 148,243 |
| Mar 28 2024 | 15.19 | 0.39 | 2.64% | 14.93 | 15.26 | 14.68 | 154,199 |
| Mar 27 2024 | 14.80 | 0.34 | 2.35% | 14.48 | 14.88 | 14.48 | 124,875 |
| Mar 26 2024 | 14.46 | 0.24 | 1.69% | 14.33 | 14.48 | 14.21 | 164,201 |
| Mar 25 2024 | 14.22 | -0.42 | -2.87% | 14.65 | 14.70 | 14.14 | 161,964 |
| Mar 22 2024 | 14.64 | -0.06 | -0.41% | 14.61 | 15.03 | 14.48 | 173,488 |
| Mar 21 2024 | 14.70 | -0.08 | -0.54% | 14.80 | 15.13 | 14.63 | 286,679 |
| Mar 20 2024 | 14.78 | 0.44 | 3.07% | 14.03 | 14.88 | 14.03 | 323,338 |
| Mar 19 2024 | 14.34 | 1.02 | 7.66% | 13.28 | 14.34 | 13.25 | 478,158 |
| Mar 18 2024 | 13.32 | -0.28 | -2.06% | 13.60 | 13.74 | 13.00 | 396,409 |
| Mar 15 2024 | 13.60 | -1.13 | -7.67% | 13.15 | 13.635 | 12.90 | 716,818 |
| Mar 14 2024 | 14.73 | -0.67 | -4.35% | 15.44 | 15.6517 | 14.51 | 603,021 |
| Mar 13 2024 | 15.40 | -0.09 | -0.58% | 15.50 | 15.97 | 15.39 | 318,345 |
| Mar 12 2024 | 15.49 | -0.31 | -1.96% | 15.69 | 15.695 | 15.39 | 182,021 |
| Mar 11 2024 | 15.80 | -0.38 | -2.35% | 16.09 | 16.42 | 15.72 | 160,543 |
| Mar 08 2024 | 16.18 | 0.08 | 0.50% | 16.34 | 16.68 | 16.02 | 114,430 |
| Mar 07 2024 | 16.10 | -0.22 | -1.35% | 16.50 | 16.59 | 16.07 | 146,200 |
| Mar 06 2024 | 16.32 | -0.10 | -0.61% | 16.54 | 16.56 | 16.04 | 193,157 |
| Mar 05 2024 | 16.42 | -0.49 | -2.90% | 16.72 | 16.99 | 16.39 | 182,883 |
| Mar 04 2024 | 16.91 | -0.59 | -3.37% | 17.52 | 17.52 | 16.91 | 129,535 |
| Mar 01 2024 | 17.50 | -0.12 | -0.68% | 17.65 | 17.73 | 17.23 | 125,029 |
| Feb 29 2024 | 17.62 | 0.36 | 2.09% | 17.72 | 17.81 | 17.38 | 131,584 |
| Feb 28 2024 | 17.26 | -0.43 | -2.43% | 17.40 | 17.75 | 17.24 | 91,217 |
| Feb 27 2024 | 17.69 | 0.43 | 2.49% | 17.48 | 17.69 | 17.40 | 94,685 |
| Feb 26 2024 | 17.26 | -0.16 | -0.92% | 17.42 | 17.67 | 17.10 | 109,678 |
| Feb 23 2024 | 17.42 | 0.37 | 2.17% | 17.10 | 17.60 | 17.05 | 99,265 |
| Feb 22 2024 | 17.05 | -0.26 | -1.50% | 17.41 | 17.54 | 16.87 | 162,913 |
| Feb 21 2024 | 17.31 | -0.63 | -3.51% | 17.87 | 17.99 | 17.27 | 166,508 |
| Feb 20 2024 | 17.94 | -0.37 | -2.02% | 17.99 | 18.06 | 17.77 | 105,368 |
| Feb 16 2024 | 18.31 | -0.17 | -0.92% | 18.24 | 18.55 | 18.13 | 92,985 |
| Feb 15 2024 | 18.48 | 0.48 | 2.67% | 18.17 | 18.56 | 18.04 | 134,976 |
| Feb 14 2024 | 18.00 | 0.13 | 0.73% | 18.23 | 18.23 | 17.64 | 88,988 |
| Feb 13 2024 | 17.87 | -1.13 | -5.95% | 18.05 | 18.27 | 17.72 | 179,044 |
