Zumiez Inc (ZUMZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.36 | 6.07685433423 | 22.38 | 24.12 | 21.7799 | 203082 | 22.71776385 | CS |
| 4 | 4.38 | 22.6239669421 | 19.36 | 24.12 | 18.33 | 241703 | 20.85274317 | CS |
| 12 | 6.44 | 37.225433526 | 17.3 | 24.12 | 16.89 | 248097 | 19.28606888 | CS |
| 26 | 5.56 | 30.5830583058 | 18.18 | 24.12 | 12.9 | 227762 | 17.50494973 | CS |
| 52 | 5.11 | 27.4288781535 | 18.63 | 24.12 | 12.9 | 266842 | 17.83768544 | CS |
| 156 | -20.13 | -45.8855710052 | 43.87 | 55.1 | 12.9 | 342350 | 26.06892055 | CS |
| 260 | -2.6 | -9.87091875475 | 26.34 | 55.1 | 12.9 | 342752 | 28.15333026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 23.01 | -0.22 | -0.95 | 23.05 | 23.49 | 22.88 | 282907 |
| 1721774100 | 23.23 | 0.37 | 1.62 | 22.8 | 23.64 | 22.52 | 194779 |
| 1721687700 | 22.86 | 0.8 | 3.63 | 22.23 | 22.89 | 21.7799 | 198192 |
| 1721428500 | 22.06 | -0.33 | -1.47 | 22.37 | 22.79 | 21.83 | 202501 |
| 1721342100 | 22.39 | -0.15 | -0.67 | 22.38 | 23.01 | 22.34 | 202096 |
| 1721255700 | 22.54 | 0.27 | 1.21 | 21.98 | 22.65 | 21.84 | 276282 |
| 1721169300 | 22.27 | 0.69 | 3.20 | 21.85 | 22.33 | 21.81 | 234145 |
| 1721082900 | 21.58 | 0.03 | 0.14 | 21.68 | 22.05 | 21.4 | 191591 |
| 1720823700 | 21.55 | -0.11 | -0.51 | 21.8 | 22.075 | 21.41 | 214112 |
| 1720737300 | 21.66 | 1.07 | 5.20 | 21.03 | 21.775 | 20.84 | 210538 |
| 1720650900 | 20.59 | 0.04 | 0.19 | 20.61 | 20.64 | 20.03 | 236750 |
| 1720564500 | 20.55 | -0.01 | -0.05 | 20.51 | 20.62 | 20.37 | 225315 |
| 1720478100 | 20.56 | 0.96 | 4.90 | 19.7 | 20.62 | 19.455 | 312821 |
| 1720218900 | 19.6 | 0.94 | 5.04 | 18.75 | 19.61 | 18.54 | 239725 |
| 1720040640 | 18.66 | -0.2 | -1.06 | 18.85 | 19.01 | 18.55 | 163812 |
| 1719959700 | 18.86 | 0.13 | 0.69 | 18.73 | 19.08 | 18.33 | 377251 |
| 1719873300 | 18.73 | -0.67 | -3.45 | 19.51 | 19.57 | 18.43 | 337032 |
| 1719614100 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1719527700 | 19.4 | 0.05 | 0.26 | 19.36 | 19.46 | 19.14 | 166764 |
| 1719441300 | 19.35 | -0.04 | -0.21 | 19.26 | 19.59 | 19.25 | 229217 |
| 1719354900 | 19.39 | 0.06 | 0.31 | 19.3 | 19.56 | 19.01 | 165453 |
| 1719268500 | 19.33 | 0.29 | 1.52 | 19.1 | 19.55 | 19.07 | 227303 |
| 1719009300 | 19.04 | 0.27 | 1.44 | 18.86 | 19.43 | 18.78 | 568086 |
| 1718922900 | 18.77 | -0.32 | -1.68 | 19.04 | 19.53 | 18.57 | 300902 |
| 1718750100 | 19.09 | 0.41 | 2.19 | 18.62 | 19.22 | 18.62 | 246464 |
| 1718663700 | 18.68 | 0.6 | 3.32 | 18.02 | 18.72 | 17.99 | 248956 |
| 1718404500 | 18.08 | 0.28 | 1.57 | 17.39 | 18.15 | 17.29 | 225745 |
| 1718318100 | 17.8 | -0.3 | -1.66 | 18.12 | 18.155 | 17.51 | 232647 |
| 1718231700 | 18.1 | 0.09 | 0.50 | 18.62 | 18.84 | 17.97 | 294360 |
| 1718145300 | 18.01 | -0.29 | -1.58 | 18.06 | 18.95 | 17.72 | 303664 |
| 1718058900 | 18.3 | -0.45 | -2.40 | 18.59 | 18.7 | 17.545 | 452200 |
| 1717799700 | 18.75 | -0.55 | -2.85 | 19 | 19.89 | 18.375 | 706470 |
| 1717713300 | 19.3 | -0.03 | -0.16 | 19.35 | 19.44 | 18.66 | 503128 |
| 1717626900 | 19.33 | 0.13 | 0.68 | 19.36 | 19.36 | 18.88 | 170558 |
| 1717540500 | 19.2 | 0.49 | 2.62 | 18.54 | 19.23 | 18.54 | 304211 |
| 1717454100 | 18.71 | -0.07 | -0.37 | 19.15 | 19.45 | 18.66 | 228414 |
| 1717194900 | 18.78 | -0.17 | -0.90 | 19.17 | 19.4699 | 18.5 | 573387 |
| 1717108500 | 18.95 | -0.1 | -0.52 | 19.1 | 19.6 | 18.95 | 190399 |
| 1717022100 | 19.05 | 0.11 | 0.58 | 18.8 | 19.35 | 18.8 | 173220 |
| 1716935700 | 18.94 | 0.54 | 2.93 | 18.64 | 19.08 | 18.46 | 114001 |
| 1716590100 | 18.4 | 0.8 | 4.55 | 17.75 | 18.42 | 17.525 | 206968 |
| 1716503700 | 17.6 | -0.18 | -1.01 | 17.78 | 17.78 | 17.4 | 137848 |
| 1716417300 | 17.78 | -0.6 | -3.26 | 18.28 | 18.37 | 17.465 | 316541 |
| 1716330900 | 18.38 | 0.16 | 0.88 | 18.24 | 18.39 | 17.87 | 149267 |
| 1716244500 | 18.22 | -0.07 | -0.38 | 18.33 | 18.595 | 18.13 | 229852 |
| 1715985300 | 18.29 | -0.15 | -0.81 | 18.41 | 18.58 | 18.25 | 171396 |
| 1715898900 | 18.44 | 0.3 | 1.65 | 18.14 | 18.49 | 17.93 | 130951 |
| 1715812500 | 18.14 | -0.37 | -2.00 | 18.66 | 18.84 | 18.07 | 163690 |
| 1715726100 | 18.51 | 0.38 | 2.10 | 18.52 | 18.63 | 18.18 | 164435 |
| 1715639700 | 18.13 | 0.11 | 0.61 | 18.09 | 18.5 | 17.89 | 174666 |
| 1715380500 | 18.02 | -0.4 | -2.17 | 18.49 | 18.5 | 17.94 | 231495 |
| 1715294100 | 18.42 | 0.51 | 2.85 | 17.99 | 18.44 | 17.73 | 282906 |
| 1715207700 | 17.91 | 0.16 | 0.90 | 17.42 | 18.03 | 17.14 | 159864 |
| 1715121300 | 17.75 | 0.11 | 0.62 | 17.69 | 17.89 | 17.59 | 171626 |
| 1715034900 | 17.64 | 0.46 | 2.68 | 17.23 | 17.77 | 17.02 | 193125 |
| 1714775700 | 17.18 | 0.05 | 0.32 | 17.48 | 17.58 | 16.89 | 144124 |
| 1714689300 | 17.125 | 0 | 0.03 | 17.3 | 17.42 | 17.06 | 150667 |
| 1714602900 | 17.12 | -0.08 | -0.47 | 17.13 | 17.44 | 16.97 | 252532 |
| 1714516500 | 17.2 | 0.26 | 1.53 | 16.77 | 17.26 | 16.52 | 229676 |
| 1714430100 | 16.94 | -0.01 | -0.06 | 16.99 | 17.225 | 16.9 | 213051 |
| 1714170900 | 16.95 | -0.03 | -0.18 | 17.04 | 17.54 | 16.83 | 164337 |
| 1714084500 | 16.98 | -0.22 | -1.28 | 16.92 | 17.4 | 16.765 | 318806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
