ZUMZ(ZUMZ)
ZUMZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $22.61 | $23.56 | $22.41 | $23.48 | 132,411 |
| 5/20/2026 | $22.98 | $23.29 | $22.66 | $22.78 | 124,415 |
| 5/19/2026 | $22.88 | $23.04 | $22.42 | $22.96 | 107,502 |
| 5/18/2026 | $22.74 | $23.50 | $22.52 | $23.05 | 104,700 |
| 5/15/2026 | $23.30 | $23.85 | $22.55 | $22.65 | 117,835 |
| 5/14/2026 | $23.39 | $24.01 | $23.39 | $23.63 | 92,500 |
| 5/13/2026 | $22.77 | $23.30 | $22.49 | $23.28 | 121,300 |
| 5/12/2026 | $23.04 | $23.18 | $22.38 | $22.88 | 114,700 |
| 5/11/2026 | $24.98 | $25.13 | $23.11 | $23.17 | 110,445 |
| 5/8/2026 | $25.06 | $25.39 | $24.87 | $25.08 | 65,837 |
| 5/7/2026 | $24.94 | $25.24 | $24.60 | $25.03 | 95,500 |
| 5/6/2026 | $24.45 | $25.28 | $24.45 | $24.97 | 88,500 |
| 5/5/2026 | $23.04 | $24.17 | $23.04 | $24.02 | 116,514 |
| 5/4/2026 | $24.24 | $24.37 | $22.82 | $22.87 | 107,900 |
| 5/1/2026 | $24.54 | $25.17 | $24.37 | $24.37 | 105,705 |
| 4/30/2026 | $23.87 | $24.89 | $23.81 | $24.57 | 87,400 |
| 4/29/2026 | $24.47 | $24.95 | $23.70 | $23.96 | 106,200 |
| 4/28/2026 | $24.64 | $24.83 | $24.10 | $24.68 | 94,000 |
| 4/27/2026 | $24.40 | $24.85 | $22.08 | $24.58 | 78,309 |
| 4/24/2026 | $24.62 | $25.06 | $24.35 | $24.56 | 80,000 |
| 4/23/2026 | $25.15 | $25.15 | $23.52 | $24.64 | 76,200 |
| 4/22/2026 | $25.09 | $25.20 | $24.78 | $25.11 | 102,300 |
| 4/21/2026 | $25.26 | $25.74 | $24.86 | $25.02 | 101,940 |
| 4/20/2026 | $24.66 | $25.27 | $24.21 | $25.24 | 94,036 |
| 4/17/2026 | $24.89 | $25.50 | $24.89 | $24.97 | 166,200 |
| 4/16/2026 | $24.23 | $24.54 | $24.17 | $24.33 | 107,200 |
| 4/15/2026 | $24.25 | $24.58 | $24.13 | $24.42 | 92,548 |
| 4/14/2026 | $24.56 | $24.83 | $24.09 | $24.25 | 100,200 |
| 4/13/2026 | $23.80 | $24.91 | $23.73 | $24.54 | 128,825 |
| 4/10/2026 | $24.49 | $24.49 | $23.98 | $24.11 | 134,845 |
| 4/9/2026 | $23.68 | $24.66 | $23.18 | $24.51 | 97,940 |
| 4/8/2026 | $23.61 | $24.27 | $23.52 | $24.00 | 135,212 |
| 4/7/2026 | $22.45 | $22.74 | $22.23 | $22.65 | 120,033 |
| 4/6/2026 | $21.50 | $22.74 | $21.33 | $22.74 | 144,045 |
| 4/2/2026 | $21.61 | $22.02 | $21.16 | $21.61 | 104,400 |
| 4/1/2026 | $22.16 | $22.67 | $21.93 | $22.05 | 132,833 |
| 3/31/2026 | $21.62 | $22.51 | $21.30 | $22.16 | 130,927 |
| 3/30/2026 | $21.43 | $21.69 | $21.02 | $21.37 | 140,810 |
| 3/27/2026 | $21.86 | $21.86 | $21.06 | $21.34 | 193,526 |
| 3/26/2026 | $21.90 | $22.74 | $21.84 | $21.96 | 156,300 |
| 3/25/2026 | $22.04 | $22.41 | $21.87 | $22.33 | 117,830 |
| 3/24/2026 | $21.18 | $21.91 | $20.94 | $21.87 | 131,620 |
| 3/23/2026 | $21.23 | $22.05 | $21.11 | $21.57 | 171,700 |
| 3/20/2026 | $21.05 | $21.05 | $20.49 | $20.86 | 275,200 |
| 3/19/2026 | $21.24 | $21.31 | $20.64 | $21.05 | 202,734 |
| 3/18/2026 | $21.24 | $21.72 | $20.95 | $21.17 | 220,030 |
| 3/17/2026 | $21.78 | $22.18 | $21.28 | $21.51 | 160,400 |
| 3/16/2026 | $21.53 | $22.28 | $20.25 | $21.72 | 249,826 |
| 3/13/2026 | $21.19 | $22.59 | $20.51 | $21.43 | 809,100 |
| 3/12/2026 | $22.69 | $23.68 | $22.11 | $23.44 | 334,442 |
| 3/11/2026 | $23.03 | $23.44 | $22.53 | $23.18 | 206,840 |
| 3/10/2026 | $22.95 | $23.91 | $22.95 | $23.38 | 148,525 |
| 3/9/2026 | $22.00 | $23.30 | $21.16 | $23.28 | 221,437 |
| 3/6/2026 | $24.00 | $24.00 | $22.04 | $22.49 | 141,948 |
| 3/5/2026 | $25.46 | $25.56 | $24.04 | $24.39 | 144,249 |
| 3/4/2026 | $25.06 | $25.96 | $25.06 | $25.90 | 119,100 |
| 3/3/2026 | $24.87 | $25.24 | $24.02 | $25.13 | 119,308 |
| 3/2/2026 | $25.58 | $25.88 | $25.01 | $25.62 | 117,500 |
| 2/27/2026 | $26.31 | $26.59 | $25.95 | $26.22 | 162,230 |
| 2/26/2026 | $26.34 | $27.13 | $26.34 | $26.86 | 194,410 |
| 2/25/2026 | $25.09 | $26.30 | $25.00 | $26.24 | 158,900 |
| 2/24/2026 | $25.10 | $25.41 | $24.71 | $25.11 | 106,101 |
| 2/23/2026 | $26.53 | $26.53 | $24.33 | $25.14 | 223,146 |
| 2/20/2026 | $25.91 | $27.11 | $25.80 | $26.77 | 207,509 |