Zumiez Inc (ZUMZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.376411543287 | 15.94 | 16.32 | 15.3 | 254291 | 15.7213734 | CS |
| 4 | -2.82 | -15.0802139037 | 18.7 | 19.89 | 15.18 | 278252 | 17.40190197 | CS |
| 12 | -5.18 | -24.5963912631 | 21.06 | 24.37 | 15.18 | 278247 | 20.02835072 | CS |
| 26 | -6.92 | -30.350877193 | 22.8 | 30.43 | 15.18 | 295791 | 22.41780788 | CS |
| 52 | -2.33 | -12.7951674904 | 18.21 | 30.43 | 12.9 | 261226 | 20.25863307 | CS |
| 156 | -23.87 | -60.0503144654 | 39.75 | 47.51 | 12.9 | 341892 | 22.94220203 | CS |
| 260 | -16.32 | -50.6832298137 | 32.2 | 55.1 | 12.9 | 326330 | 27.25905932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 15.93 | -0.01 | -0.06 | 15.91 | 16.149999 | 15.77 | 156186 |
| 1737502500 | 15.94 | 0.47 | 3.04 | 15.67 | 16.079999 | 15.65 | 256656 |
| 1737156900 | 15.47 | -0.21 | -1.34 | 15.86 | 15.965 | 15.3 | 302363 |
| 1737070500 | 15.68 | -0.42 | -2.61 | 15.94 | 16.32 | 15.38 | 302717 |
| 1736984100 | 16.1 | 0.59 | 3.80 | 15.82 | 16.524999 | 15.75 | 465030 |
| 1736897700 | 15.51 | -1.37 | -8.12 | 16.54 | 16.96 | 15.18 | 534219 |
| 1736811300 | 16.88 | -1.93 | -10.26 | 17.02 | 17.32 | 16.079999 | 537251 |
| 1736552100 | 18.81 | -0.08 | -0.42 | 18.6 | 18.84 | 18.31 | 200510 |
| 1736379300 | 18.89 | 0.33 | 1.78 | 18.42 | 18.99 | 18.22 | 163166 |
| 1736292900 | 18.56 | -0.43 | -2.26 | 18.94 | 19.21 | 18.51 | 153817 |
| 1736206500 | 18.99 | -0.18 | -0.94 | 19.25 | 19.39 | 18.7108 | 252044 |
| 1735947300 | 19.17 | 0.2 | 1.05 | 19.1 | 19.47 | 19.01 | 148182 |
| 1735860900 | 18.97 | -0.2 | -1.04 | 19.25 | 19.64 | 18.5501 | 176053 |
| 1735688100 | 19.17 | 0.44 | 2.35 | 18.91 | 19.36 | 18.725 | 263845 |
| 1735601700 | 18.73 | -0.74 | -3.80 | 19.32 | 19.43 | 18.685 | 391307 |
| 1735342500 | 19.47 | -0.38 | -1.91 | 19.62 | 19.89 | 19.02 | 194491 |
| 1735256100 | 19.85 | 1.13 | 6.04 | 18.7 | 19.86 | 18.5 | 239351 |
| 1735077840 | 18.72 | -0.25 | -1.32 | 19.07 | 19.07 | 18.5071 | 115358 |
| 1734996900 | 18.97 | -0.02 | -0.11 | 18.96 | 19.3 | 18.75 | 304044 |
| 1734737700 | 18.99 | -0.01 | -0.05 | 18.62 | 19.66 | 18.62 | 592249 |
| 1734651300 | 19 | -0.53 | -2.71 | 19.88 | 20.18 | 18.97 | 207548 |
| 1734564900 | 19.53 | -0.89 | -4.36 | 20.69 | 20.94 | 19.42 | 219552 |
| 1734478500 | 20.42 | 0.32 | 1.59 | 20.02 | 20.75 | 20.02 | 267059 |
| 1734392100 | 20.1 | 0.34 | 1.72 | 19.73 | 20.315 | 19.47 | 236098 |
| 1734132900 | 19.76 | -0.76 | -3.70 | 20.67 | 20.67 | 19.57 | 296074 |
| 1734046500 | 20.52 | -1.25 | -5.74 | 21.58 | 21.905 | 20.1 | 393798 |
| 1733960100 | 21.77 | 0.35 | 1.63 | 21.42 | 22.22 | 21.35 | 225488 |
| 1733873700 | 21.42 | -0.28 | -1.29 | 21.68 | 22.02 | 21.27 | 266440 |
| 1733787300 | 21.7 | -0.64 | -2.86 | 22.39 | 22.62 | 21.13 | 394111 |
| 1733528100 | 22.34 | 2.18 | 10.81 | 21.16 | 22.655 | 20.4 | 736784 |
| 1733441700 | 20.16 | -2.5 | -11.03 | 22.52 | 23 | 19.935 | 804394 |
| 1733355300 | 22.66 | 0.12 | 0.53 | 22.34 | 23.22 | 22.3 | 273378 |
| 1733268900 | 22.54 | -0.81 | -3.47 | 23.04 | 23.06 | 22.005 | 303709 |
| 1733182500 | 23.35 | 1.28 | 5.80 | 22.1 | 23.46 | 21.92 | 313263 |
| 1732917840 | 22.07 | -0.87 | -3.79 | 22.99 | 23.42 | 21.56 | 338739 |
| 1732750500 | 22.94 | 0.36 | 1.59 | 22.84 | 23.49 | 22.82 | 251943 |
| 1732664100 | 22.58 | -0.77 | -3.30 | 23.05 | 23.11 | 22.355 | 188511 |
| 1732577700 | 23.35 | 0.53 | 2.32 | 23.07 | 24.37 | 23.07 | 261425 |
| 1732318500 | 22.82 | 0.82 | 3.73 | 22.11 | 23.15 | 22.05 | 168367 |
| 1732232100 | 22 | 0.53 | 2.47 | 21.53 | 22.28 | 21.26 | 215876 |
| 1732145700 | 21.47 | 0.07 | 0.33 | 21.17 | 21.49 | 20.8 | 186054 |
| 1732059300 | 21.4 | 0.12 | 0.56 | 21.06 | 21.45 | 20.63 | 160024 |
| 1731972900 | 21.28 | 0.07 | 0.33 | 21.22 | 21.68 | 20.845 | 213585 |
| 1731713700 | 21.21 | -1.05 | -4.72 | 22.38 | 22.6225 | 21.16 | 194594 |
| 1731627300 | 22.26 | -0.34 | -1.50 | 22.66 | 22.95 | 22.11 | 201140 |
| 1731540900 | 22.6 | 0.29 | 1.30 | 22.59 | 23.35 | 22.5 | 161718 |
| 1731454500 | 22.31 | 0.02 | 0.09 | 22.26 | 22.795 | 21.9 | 183205 |
| 1731368100 | 22.29 | 0.2 | 0.91 | 22.27 | 22.42 | 21.93 | 197944 |
| 1731108900 | 22.09 | 0.03 | 0.14 | 22.02 | 22.23 | 21.71 | 142449 |
| 1731022500 | 22.06 | -0.03 | -0.14 | 22.16 | 22.86 | 21.92 | 150807 |
| 1730936100 | 22.09 | 1.34 | 6.46 | 21.71 | 22.305 | 21.21 | 458583 |
| 1730849700 | 20.75 | 1.05 | 5.33 | 19.74 | 20.92 | 19.725 | 153567 |
| 1730763300 | 19.7 | 0.15 | 0.77 | 19.51 | 19.91 | 19.23 | 306471 |
| 1730500500 | 19.55 | -1.05 | -5.10 | 20.79 | 20.82 | 19.51 | 315636 |
| 1730414100 | 20.6 | -0.18 | -0.87 | 20.88 | 21.06 | 20.51 | 321576 |
| 1730327700 | 20.78 | -0.66 | -3.08 | 21.36 | 21.92 | 20.78 | 190466 |
| 1730241300 | 21.44 | -0.34 | -1.56 | 21.61 | 21.68 | 20.865 | 277425 |
| 1730154900 | 21.78 | 0.18 | 0.83 | 21.69 | 22.04 | 21.5 | 212752 |
| 1729895700 | 21.6 | 0.27 | 1.27 | 21.5 | 21.62 | 21.1 | 174841 |
| 1729809300 | 21.33 | 0.04 | 0.19 | 21.31 | 21.47 | 21.03 | 136399 |
| 1729722900 | 21.29 | -0.27 | -1.25 | 21.42 | 21.42 | 21.09 | 162171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
