Skip to main content
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
23.28
+0.79 (3.51%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0023.3021.1623.2823.283.51%221,437
Mar 6, 202624.0024.0022.0422.4922.49-7.79%141,947
Mar 5, 202625.4625.5624.0424.3924.39-5.83%144,129
Mar 4, 202625.0625.9625.0625.9025.903.06%119,045
Mar 3, 202624.8725.2424.0225.1325.13-1.91%119,283
Mar 2, 202625.5825.8825.0125.6225.62-2.29%116,955
Feb 27, 202626.3126.5925.9526.2226.22-2.36%162,230
Feb 26, 202626.3427.1326.3426.8626.862.34%194,410
Feb 25, 202625.0926.3025.0026.2426.244.50%158,895
Feb 24, 202625.1025.4124.7125.1125.11-0.12%106,101
Feb 23, 202626.5326.5324.3325.1425.14-6.09%223,146
Feb 20, 202625.9127.1125.8026.7726.772.80%207,509
Feb 19, 202626.2626.2625.4926.0426.04-1.18%123,545
Feb 18, 202626.1126.8326.0726.3526.351.00%125,956
Feb 17, 202624.8426.2124.8226.0926.094.99%174,083
Feb 13, 202624.1525.0623.8024.8524.853.41%143,776
Feb 12, 202624.3224.9023.7324.0324.03-0.50%106,435
Feb 11, 202624.6524.8024.0224.1524.15-1.63%86,952
Feb 10, 202625.2625.4224.4124.5524.55-1.84%118,059
Feb 9, 202625.1025.4124.5125.0125.010.40%127,309
Feb 6, 202624.5125.1624.5124.9124.912.09%108,331
Feb 5, 202624.9225.2524.0924.4024.40-3.02%150,573
Feb 4, 202625.1225.2824.4925.1625.160.72%155,338
Feb 3, 202625.0225.3224.6524.9824.98-0.16%142,139
Feb 2, 202624.5025.2024.1625.0225.021.67%125,816
Jan 30, 202624.6824.9323.9124.6124.61-0.69%189,350
Jan 29, 202624.5225.0723.9124.7824.781.06%323,133
Jan 28, 202624.5924.7624.1424.5224.52-0.37%172,979
Jan 27, 202625.0625.0623.8324.6124.61-1.80%198,616
Jan 26, 202624.7625.3423.7225.0625.060.72%194,804
Jan 23, 202624.6325.2024.6224.8824.880.77%221,949
Jan 22, 202625.3825.9924.3924.6924.69-2.30%302,885
Jan 21, 202625.6826.0325.2425.2725.27-0.43%299,384
Jan 20, 202625.6226.1225.1125.3825.38-3.09%159,389
Jan 16, 202625.9726.2125.4026.1926.191.28%216,045
Jan 15, 202625.0825.9724.7125.8625.863.15%242,552
Jan 14, 202625.1825.2024.6325.0725.071.05%240,848
Jan 13, 202624.0525.2623.9924.8124.813.37%343,104
Jan 12, 202624.7925.0323.2624.0024.00-7.26%507,843
Jan 9, 202626.9527.4925.7225.8825.88-3.97%180,657
Jan 8, 202626.0827.2826.0826.9526.952.35%260,984
Jan 7, 202626.5027.3026.0226.3326.33-0.30%242,479
Jan 6, 202626.2226.8226.1626.4126.410.23%305,995
Jan 5, 202625.9326.8025.8926.3526.351.78%197,089
Jan 2, 202626.0726.1525.5425.8925.89-0.61%181,446
Dec 31, 202526.8626.8626.0526.0526.05-2.73%144,166
Dec 30, 202527.2227.3626.7826.7826.78-1.62%185,390
Dec 29, 202527.0027.4326.7627.2227.22-0.07%222,994
Dec 26, 202527.6627.6627.0727.2427.24-1.48%147,292
Dec 24, 202527.7327.8827.4427.6527.65-0.18%110,211
Dec 23, 202527.9928.0027.3327.7027.70-1.04%195,441
Dec 22, 202528.6928.8427.7227.9927.99-2.34%330,591
Dec 19, 202528.5428.7827.7828.6628.660.10%711,212
Dec 18, 202528.9829.1828.5328.6328.630.32%203,483
Dec 17, 202528.8929.2128.3028.5428.54-2.23%194,677
Dec 16, 202529.2329.5128.7729.1929.19-0.55%166,480
Dec 15, 202529.3529.6828.8729.3529.350.79%231,421
Dec 12, 202528.9429.1928.5529.1229.120.59%286,944
Dec 11, 202529.3829.6128.8328.9528.95-1.23%240,162
Dec 10, 202529.8930.0429.1929.3129.31-2.43%278,907
Dec 9, 202529.3130.2529.2230.0430.041.42%361,672
Dec 8, 202530.8131.7029.3629.6229.62-3.27%496,562
Dec 5, 202530.0130.6528.4130.6230.6212.33%1,134,951
Dec 4, 202527.6728.0026.5427.2627.26-1.77%624,275
Dec 3, 202526.4527.8226.1127.7527.755.96%418,312
Dec 2, 202526.5426.6525.5426.1926.19-1.06%210,490
Dec 1, 202525.6226.7625.3526.4726.471.81%308,972
Nov 28, 202525.9426.0025.4026.0026.000.19%80,781
Nov 26, 202525.0126.0524.6925.9525.953.39%256,624
Nov 25, 202524.2725.2724.2625.1025.104.32%274,432
Nov 24, 202523.4924.2123.2524.0624.062.51%219,049
Nov 21, 202522.0923.8222.0923.4723.476.97%227,163
Nov 20, 202522.3622.8921.8421.9421.94-0.86%150,357
Nov 19, 202522.2022.9121.9022.1322.13-0.45%170,280
Nov 18, 202521.6522.3721.4822.2322.231.32%140,381
Nov 17, 202522.2922.6121.6621.9421.94-1.61%163,027
Nov 14, 202522.1422.4322.0022.3022.30-1.76%130,365
Nov 13, 202522.8923.2522.5022.7022.70-1.69%245,523
Nov 12, 202522.7423.3522.6123.0923.091.72%86,203
Nov 11, 202522.0622.8321.9222.7022.702.39%235,114
Nov 10, 202521.9722.3821.8122.1722.172.12%132,026
Nov 7, 202521.4921.8021.2721.7121.710.51%88,766
Nov 6, 202522.1122.1121.3221.6021.60-2.31%149,193
Nov 5, 202521.1122.4920.9122.1122.114.44%221,783
Nov 4, 202521.3421.6020.9321.1721.17-2.17%124,065
Nov 3, 202521.7322.1921.4621.6421.64-0.05%129,031
Oct 31, 202521.8621.9121.2621.6521.65-1.95%183,954
Oct 30, 202521.9122.2621.1422.0822.08-0.76%337,130
Oct 29, 202522.3722.7121.7622.2522.25-0.36%305,539
Oct 28, 202522.3622.9022.2122.3322.33-0.76%161,136
Oct 27, 202523.0023.0021.9822.5022.50-0.57%213,714
Oct 24, 202523.0623.3922.3122.6322.632.54%197,067
Oct 23, 202521.5522.3721.4522.0722.072.08%222,713
Oct 22, 202521.2921.6821.1021.6221.621.98%311,986
Oct 21, 202520.3921.3120.3121.2021.204.13%195,279
Oct 20, 202520.6320.8220.1720.3620.36-0.39%146,847
Oct 17, 202520.6520.8320.2420.4420.44-1.78%182,138
Oct 16, 202521.1421.1520.4020.8120.81-0.67%210,795
Oct 15, 202521.1421.3120.6120.9520.950.19%220,736
Oct 14, 202520.0621.1220.0520.9120.911.95%163,334