Skip to main content
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
18.25
+0.05 (0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
18.39
+0.14 (0.77%)
After-hours: Jun 26, 2026, 6:46 PM EDT

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.2018.5418.1118.2518.250.27%367,197
Jun 25, 202618.9419.0918.1718.2018.20-4.76%182,601
Jun 24, 202618.0219.1618.0119.1119.116.17%245,884
Jun 23, 202617.8518.3517.7818.0018.00-1.10%249,921
Jun 22, 202617.8018.3617.7818.2018.202.30%327,780
Jun 18, 202617.8118.2617.6417.7917.791.89%405,601
Jun 17, 202617.3217.8717.2917.4617.460.87%301,341
Jun 16, 202618.5218.5217.2017.3117.31-5.72%303,125
Jun 15, 202618.5619.0318.2718.3618.36-0.16%222,109
Jun 12, 202618.6118.8718.3618.3918.39-0.65%212,836
Jun 11, 202618.5119.0918.3818.5118.510.60%300,057
Jun 10, 202618.9519.8318.3418.4018.40-3.66%219,871
Jun 9, 202618.8619.9618.7619.1019.101.43%256,039
Jun 8, 202617.3019.3117.2618.8318.838.28%380,307
Jun 5, 202615.0919.9915.0917.3917.39-25.94%1,294,805
Jun 4, 202623.4423.7823.1123.4823.481.60%234,780
Jun 3, 202623.1023.4222.8223.1123.11-0.60%135,799
Jun 2, 202623.3223.7822.9723.2523.25-0.30%184,291
Jun 1, 202624.2024.2023.1223.3223.32-5.32%152,357
May 29, 202625.3025.3024.5124.6324.63-2.73%138,295
May 28, 202625.0425.5125.0425.3225.320.68%119,351
May 27, 202624.2525.3024.2525.1525.154.44%121,981
May 26, 202624.1324.6823.6224.0824.080.54%109,856
May 22, 202623.6324.1523.3123.9523.952.00%145,870
May 21, 202622.6123.5622.4123.4823.483.07%132,414
May 20, 202622.9823.2922.6622.7822.78-0.78%124,415
May 19, 202622.8823.0422.4222.9622.96-0.39%107,502
May 18, 202622.7423.5022.5223.0523.051.77%104,652
May 15, 202623.3023.8522.5522.6522.65-4.15%117,835
May 14, 202623.3924.0123.3923.6323.631.50%92,475
May 13, 202622.7723.3022.4923.2823.281.75%121,284
May 12, 202623.0423.1822.3822.8822.88-1.25%114,692
May 11, 202624.9825.1323.1123.1723.17-7.62%110,445
May 8, 202625.0625.3924.8725.0825.080.20%65,837
May 7, 202624.9425.2424.6025.0325.030.24%95,478
May 6, 202624.4525.2824.4524.9724.973.96%88,466
May 5, 202623.0424.1723.0424.0224.025.03%116,514
May 4, 202624.2424.3722.8222.8722.87-6.16%107,900
May 1, 202624.5425.1724.3724.3724.37-0.81%105,705
Apr 30, 202623.8724.8923.8124.5724.572.55%87,399
Apr 29, 202624.4724.9523.7023.9623.96-2.92%106,174
Apr 28, 202624.6424.8324.1024.6824.680.41%93,964
Apr 27, 202624.4024.8522.0824.5824.580.08%78,309
Apr 24, 202624.6225.0624.3524.5624.56-0.32%79,995
Apr 23, 202625.1525.1523.5224.6424.64-1.87%76,178
Apr 22, 202625.0925.2024.7825.1125.110.36%102,270
Apr 21, 202625.2625.7424.8625.0225.02-0.87%101,940
Apr 20, 202624.6625.2724.2125.2425.241.08%94,036
Apr 17, 202624.8925.5024.8924.9724.972.63%166,155
Apr 16, 202624.2324.5424.1724.3324.33-0.37%107,169
Apr 15, 202624.2524.5824.1324.4224.420.70%92,548
Apr 14, 202624.5624.8324.0924.2524.25-1.18%100,185
Apr 13, 202623.8024.9123.7324.5424.541.78%128,825
Apr 10, 202624.4924.4923.9824.1124.11-1.63%134,845
Apr 9, 202623.6824.6623.1824.5124.512.13%97,940
Apr 8, 202623.6124.2723.5224.0024.005.96%135,212
Apr 7, 202622.4522.7422.2322.6522.65-0.40%120,033
Apr 6, 202621.5022.7421.3322.7422.745.23%144,045
Apr 2, 202621.6122.0221.1621.6121.61-2.00%104,376
Apr 1, 202622.1622.6721.9322.0522.05-0.50%132,833
Mar 31, 202621.6222.5121.3022.1622.163.70%130,927
Mar 30, 202621.4321.6921.0221.3721.370.14%140,810
Mar 27, 202621.8621.8621.0621.3421.34-2.82%193,526
Mar 26, 202621.9022.7421.8421.9621.96-1.66%156,264
Mar 25, 202622.0422.4121.8722.3322.332.10%117,830
Mar 24, 202621.1821.9120.9421.8721.871.39%131,620
Mar 23, 202621.2322.0521.1121.5721.573.40%171,661
Mar 20, 202621.0521.0520.4920.8620.86-0.90%275,186
Mar 19, 202621.2421.3120.6421.0521.05-0.57%202,734
Mar 18, 202621.2421.7220.9521.1721.17-1.58%220,030
Mar 17, 202621.7822.1821.2821.5121.51-0.97%160,357
Mar 16, 202621.5322.2820.2521.7221.721.35%249,826
Mar 13, 202621.1922.5920.5121.4321.43-8.58%809,065
Mar 12, 202622.6923.6822.1123.4423.441.12%334,442
Mar 11, 202623.0323.4422.5323.1823.18-0.86%206,840
Mar 10, 202622.9523.9122.9523.3823.380.43%148,525
Mar 9, 202622.0023.3021.1623.2823.283.51%221,437
Mar 6, 202624.0024.0022.0422.4922.49-7.79%141,948
Mar 5, 202625.4625.5624.0424.3924.39-5.83%144,249
Mar 4, 202625.0625.9625.0625.9025.903.06%119,071
Mar 3, 202624.8725.2424.0225.1325.13-1.91%119,308
Mar 2, 202625.5825.8825.0125.6225.62-2.29%117,488
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