Zumiez Inc.ZUMZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.50 | $25.20 | $24.50 | $25.02 | 112,151 |
| 1/30/2026 | $24.68 | $24.93 | $23.91 | $24.61 | 189,400 |
| 1/29/2026 | $24.52 | $25.07 | $23.91 | $24.78 | 323,133 |
| 1/28/2026 | $24.59 | $24.76 | $24.14 | $24.52 | 173,000 |
| 1/27/2026 | $25.06 | $25.06 | $23.83 | $24.61 | 198,616 |
| 1/26/2026 | $24.76 | $25.34 | $23.72 | $25.06 | 194,804 |
| 1/23/2026 | $24.63 | $25.20 | $24.62 | $24.88 | 221,949 |
| 1/22/2026 | $25.38 | $25.99 | $24.39 | $24.69 | 302,900 |
| 1/21/2026 | $25.68 | $26.03 | $25.24 | $25.27 | 299,400 |
| 1/20/2026 | $25.62 | $26.12 | $25.11 | $25.38 | 159,400 |
| 1/16/2026 | $25.97 | $26.21 | $25.40 | $26.19 | 216,045 |
| 1/15/2026 | $25.08 | $25.97 | $24.71 | $25.86 | 242,600 |
| 1/14/2026 | $25.18 | $25.20 | $24.63 | $25.07 | 240,848 |
| 1/13/2026 | $24.05 | $25.26 | $23.99 | $24.81 | 343,104 |
| 1/12/2026 | $24.79 | $25.03 | $23.26 | $24.00 | 507,843 |
| 1/9/2026 | $26.95 | $27.49 | $25.72 | $25.88 | 180,700 |
| 1/8/2026 | $26.08 | $27.28 | $26.08 | $26.95 | 261,000 |
| 1/7/2026 | $26.50 | $27.30 | $26.02 | $26.33 | 242,500 |
| 1/6/2026 | $26.22 | $26.82 | $26.16 | $26.41 | 306,000 |
| 1/5/2026 | $25.93 | $26.80 | $25.89 | $26.35 | 197,089 |
| 1/2/2026 | $26.07 | $26.15 | $25.54 | $25.89 | 181,446 |
| 12/31/2025 | $26.86 | $26.86 | $26.05 | $26.05 | 144,200 |
| 12/30/2025 | $27.22 | $27.36 | $26.78 | $26.78 | 185,400 |
| 12/29/2025 | $27.00 | $27.43 | $26.76 | $27.22 | 223,000 |
| 12/26/2025 | $27.66 | $27.66 | $27.07 | $27.24 | 147,300 |
| 12/24/2025 | $27.73 | $27.88 | $27.44 | $27.65 | 110,211 |
| 12/23/2025 | $27.99 | $28.00 | $27.33 | $27.70 | 195,441 |
| 12/22/2025 | $28.69 | $28.84 | $27.72 | $27.99 | 330,591 |
| 12/19/2025 | $28.54 | $28.78 | $27.78 | $28.66 | 711,212 |
| 12/18/2025 | $28.98 | $29.18 | $28.53 | $28.63 | 203,500 |
| 12/17/2025 | $28.89 | $29.21 | $28.30 | $28.54 | 194,700 |
| 12/16/2025 | $29.23 | $29.51 | $28.77 | $29.19 | 166,500 |
| 12/15/2025 | $29.35 | $29.68 | $28.87 | $29.35 | 231,421 |
| 12/12/2025 | $28.94 | $29.19 | $28.55 | $29.12 | 286,944 |
| 12/11/2025 | $29.38 | $29.61 | $28.83 | $28.95 | 240,200 |
| 12/10/2025 | $29.89 | $30.04 | $29.19 | $29.31 | 278,907 |
| 12/9/2025 | $29.31 | $30.25 | $29.22 | $30.04 | 361,700 |
| 12/8/2025 | $30.81 | $31.70 | $29.36 | $29.62 | 496,600 |
| 12/5/2025 | $30.01 | $30.65 | $28.41 | $30.62 | 1.13M |
| 12/4/2025 | $27.67 | $28.00 | $26.54 | $27.26 | 624,300 |
| 12/3/2025 | $26.45 | $27.82 | $26.11 | $27.75 | 418,312 |
| 12/2/2025 | $26.54 | $26.65 | $25.54 | $26.19 | 210,500 |
| 12/1/2025 | $25.62 | $26.76 | $25.35 | $26.47 | 309,000 |
| 11/28/2025 | $25.94 | $26.00 | $25.40 | $26.00 | 80,800 |
| 11/26/2025 | $25.01 | $26.05 | $24.69 | $25.95 | 256,624 |
| 11/25/2025 | $24.27 | $25.27 | $24.26 | $25.10 | 274,432 |
| 11/24/2025 | $23.49 | $24.21 | $23.25 | $24.06 | 219,049 |
| 11/21/2025 | $22.09 | $23.82 | $22.09 | $23.47 | 227,200 |
| 11/20/2025 | $22.36 | $22.89 | $21.84 | $21.94 | 150,400 |
| 11/19/2025 | $22.20 | $22.91 | $21.90 | $22.13 | 170,300 |
| 11/18/2025 | $21.65 | $22.37 | $21.48 | $22.23 | 140,400 |
| 11/17/2025 | $22.29 | $22.61 | $21.66 | $21.94 | 163,027 |
| 11/14/2025 | $22.14 | $22.43 | $22.00 | $22.30 | 130,400 |
| 11/13/2025 | $22.89 | $23.25 | $22.50 | $22.70 | 245,523 |
| 11/12/2025 | $22.74 | $23.35 | $22.61 | $23.09 | 86,203 |
| 11/11/2025 | $22.06 | $22.83 | $21.92 | $22.70 | 235,114 |
| 11/10/2025 | $21.97 | $22.38 | $21.81 | $22.17 | 132,026 |
| 11/7/2025 | $21.49 | $21.80 | $21.27 | $21.71 | 88,766 |
| 11/6/2025 | $22.11 | $22.11 | $21.32 | $21.60 | 149,200 |
| 11/5/2025 | $21.11 | $22.49 | $20.91 | $22.11 | 221,783 |