ZUMZ

Zumiez Historical Data

ZUMZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 39.55 -0.35 -0.88% 40.77 42.11 39.45 338,830
Oct 14 2021 39.90 -0.01 -0.03% 40.27 40.45 39.74 300,241
Oct 13 2021 39.91 -0.54 -1.33% 40.38 40.95 39.84 210,005
Oct 12 2021 40.45 0.92 2.33% 39.72 40.91 39.38 358,810
Oct 11 2021 39.53 -1.27 -3.11% 40.94 41.16 39.50 295,808
Oct 08 2021 40.80 -0.81 -1.95% 41.92 42.24 40.748 242,595
Oct 07 2021 41.61 1.40 3.48% 40.55 42.525 40.55 291,955
Oct 06 2021 40.21 -0.03 -0.07% 39.55 40.99 39.55 259,488
Oct 05 2021 40.24 -1.45 -3.48% 41.69 42.47 40.18 319,685
Oct 04 2021 41.69 0.43 1.04% 40.94 42.09 40.91 240,167
Oct 01 2021 41.26 1.50 3.77% 39.99 41.75 39.65 364,130
Sep 30 2021 39.76 -3.35 -7.77% 42.67 42.93 39.56 428,286
Sep 29 2021 43.11 -0.20 -0.46% 43.32 44.60 42.96 228,970
Sep 28 2021 43.31 -0.30 -0.69% 43.19 44.36 42.83 221,650
Sep 27 2021 43.61 2.25 5.44% 41.62 44.10 41.62 265,536
Sep 24 2021 41.36 -0.52 -1.24% 41.22 41.76 40.66 260,156
Sep 23 2021 41.88 0.78 1.9% 41.19 43.025 41.19 249,100
Sep 22 2021 41.10 1.25 3.14% 40.19 41.695 39.63 334,316
Sep 21 2021 39.85 -1.05 -2.57% 40.445 40.795 39.57 499,476
Sep 20 2021 40.90 -1.90 -4.44% 41.05 42.09 40.39 569,314
Sep 17 2021 42.80 3.26 8.24% 40.39 42.81 40.38 783,165
Sep 16 2021 39.54 1.09 2.83% 38.73 40.055 38.50 459,514
Sep 15 2021 38.45 0.89 2.37% 37.73 39.12 37.53 262,451
Sep 14 2021 37.56 -0.85 -2.21% 38.58 39.03 37.31 312,538
Sep 13 2021 38.41 0.63 1.67% 38.32 38.49 36.33 627,626
Sep 10 2021 37.78 -1.82 -4.6% 37.95 40.458 37.76 780,433
Sep 09 2021 39.60 1.25 3.26% 38.52 40.07 38.52 604,470
Sep 08 2021 38.35 -0.78 -1.99% 38.82 38.95 37.74 396,548
Sep 07 2021 39.13 -0.88 -2.2% 40.08 40.25 39.01 334,086
Sep 06 2021 40.01 0.00 +0.00% 41.20 41.507 39.805 0
Sep 03 2021 40.01 -1.46 -3.52% 41.20 41.507 39.805 350,225
Sep 02 2021 41.47 0.22 0.53% 41.25 41.9382 41.02 203,559
Sep 01 2021 41.25 1.06 2.64% 40.72 41.69 40.37 181,807
Aug 31 2021 40.19 -1.31 -3.16% 41.73 41.94 39.89 259,778
Aug 30 2021 41.50 -1.17 -2.74% 42.86 42.86 41.49 142,531
Aug 27 2021 42.67 0.95 2.28% 41.95 42.74 41.29 361,670
Aug 26 2021 41.72 -0.32 -0.76% 41.75 41.75 39.78 274,927
Aug 25 2021 42.04 -1.31 -3.02% 43.70 43.70 42.00 177,043
Aug 24 2021 43.35 0.70 1.64% 42.97 43.91 42.43 145,831
Aug 23 2021 42.65 1.29 3.12% 41.91 42.68 41.88 142,356
Aug 20 2021 41.36 0.36 0.88% 40.91 41.84 40.61 165,325
Aug 19 2021 41.00 0.58 1.43% 39.73 41.76 39.42 154,129
Aug 18 2021 40.42 0.78 1.97% 39.51 41.57 38.7392 167,703
Aug 17 2021 39.64 -2.51 -5.95% 41.51 41.69 39.51 214,754
Aug 16 2021 42.15 -0.13 -0.31% 41.90 42.74 40.92 205,098
Aug 13 2021 42.28 -1.08 -2.49% 43.14 43.14 42.21 114,700
Aug 12 2021 43.36 -0.02 -0.05% 43.59 43.83 42.69 116,425
Aug 11 2021 43.38 -0.15 -0.34% 43.88 43.88 42.37 123,303
Aug 10 2021 43.53 1.65 3.94% 41.90 43.95 41.90 128,769
Aug 09 2021 41.88 -0.63 -1.48% 42.28 42.75 41.27 186,620
Aug 06 2021 42.51 0.46 1.09% 42.69 43.25 42.0501 160,396
Aug 05 2021 42.05 2.12 5.31% 40.32 42.725 40.28 237,544
Aug 04 2021 39.93 -4.23 -9.58% 43.48 43.76 39.77 395,916
Aug 03 2021 44.16 -0.24 -0.54% 44.79 44.96 43.56 237,845
Aug 02 2021 44.40 0.75 1.72% 44.08 45.005 43.83 216,021
Jul 30 2021 43.65 -0.49 -1.11% 43.99 45.24 43.42 127,047
Jul 29 2021 44.14 1.04 2.41% 43.73 44.91 43.44 163,781
Jul 28 2021 43.10 0.21 0.49% 43.23 43.70 42.42 180,843
Jul 27 2021 42.89 -0.94 -2.14% 43.45 43.88 42.50 102,138
Jul 26 2021 43.83 0.39 0.9% 43.87 45.43 43.47 176,179
Jul 23 2021 43.44 0.34 0.79% 43.83 43.83 42.66 126,053
Jul 22 2021 43.10 -1.07 -2.42% 45.39 45.39 42.82 124,644
Jul 21 2021 44.17 1.29 3.01% 43.15 45.235 42.99 171,627
Jul 20 2021 42.88 2.53 6.27% 40.52 43.26 40.40 282,592


Your Recent History
NASDAQ
ZUMZ
Zumiez
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.