5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
-14.72%
3 MONTH PERFORMANCE
-22.96%
6 MONTH PERFORMANCE
-44.26%
YEAR-TO-DATE PERFORMANCE
-35.94%
1 YEAR PERFORMANCE
-19.05%
Zumiez Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $13.37 | $12.28 (-8.15%) | $12.80 | $12.28 | 11,009 | |
| 04/17/2025 | $13.37 | $12.93 (-3.29%) | $13.39 | $12.59 | 398,761 | $238.74 M |
| 04/16/2025 | $13.11 | $13.03 (-0.61%) | $13.45 | $12.92 | 364,625 | $240.59 M |
| 04/15/2025 | $13.45 | $13.27 (-1.34%) | $13.72 | $13.17 | 289,102 | $245.02 M |
| 04/14/2025 | $13.70 | $13.46 (-1.75%) | $13.92 | $13.03 | 329,136 | $248.53 M |
| 04/11/2025 | $13.51 | $13.38 (-0.96%) | $14.01 | $12.90 | 340,734 | $247.05 M |
| 04/10/2025 | $13.55 | $13.52 (-0.22%) | $14.07 | $13.13 | 396,200 | $249.63 M |
| 04/09/2025 | $11.99 | $14.04 (17.1%) | $14.28 | $11.99 | 579,843 | $259.23 M |
| 04/08/2025 | $13.47 | $12.18 (-9.58%) | $13.58 | $11.97 | 411,200 | $224.89 M |
| 04/07/2025 | $12.50 | $12.88 (3.04%) | $13.67 | $12.22 | 451,200 | $237.82 M |
| 04/04/2025 | $13.13 | $13.11 (-0.15%) | $14.07 | $12.93 | 805,200 | $242.06 M |
| 04/03/2025 | $13.80 | $13.70 (-0.72%) | $14.48 | $13.62 | 464,600 | $252.96 M |
| 04/02/2025 | $14.34 | $15.30 (6.69%) | $15.53 | $14.34 | 305,948 | $282.50 M |
| 04/01/2025 | $14.77 | $14.67 (-0.68%) | $14.91 | $14.31 | 203,043 | $270.87 M |
| 03/31/2025 | $14.03 | $14.89 (6.13%) | $15.02 | $14.03 | 383,600 | $274.93 M |
| 03/28/2025 | $15.08 | $14.37 (-4.71%) | $15.15 | $14.23 | 409,407 | $265.33 M |
| 03/27/2025 | $14.96 | $15.29 (2.21%) | $15.66 | $14.69 | 273,623 | $282.31 M |
| 03/26/2025 | $15.13 | $14.97 (-1.06%) | $15.17 | $14.52 | 340,100 | $276.41 M |
| 03/25/2025 | $15.17 | $15.23 (0.4%) | $15.33 | $14.92 | 329,100 | $281.21 M |
| 03/24/2025 | $14.69 | $15.24 (3.74%) | $15.37 | $14.54 | 337,000 | $281.39 M |
| 03/21/2025 | $14.81 | $14.40 (-2.77%) | $15.07 | $14.23 | 1.24 M | $265.88 M |
| 03/20/2025 | $14.74 | $15.16 (2.85%) | $15.29 | $14.58 | 356,900 | $279.91 M |
| 03/19/2025 | $14.49 | $14.97 (3.31%) | $15.00 | $14.36 | 418,079 | $276.41 M |
| 03/18/2025 | $14.37 | $14.32 (-0.35%) | $14.40 | $13.65 | 414,100 | $264.40 M |
| 03/17/2025 | $13.78 | $14.61 (6.02%) | $14.68 | $13.57 | 576,100 | $269.76 M |
| 03/14/2025 | $13.92 | $13.82 (-0.72%) | $14.47 | $13.27 | 938,239 | $255.17 M |
| 03/13/2025 | $13.40 | $12.78 (-4.63%) | $13.40 | $12.67 | 349,800 | $235.97 M |
| 03/12/2025 | $13.10 | $13.30 (1.53%) | $13.42 | $12.80 | 344,628 | $245.57 M |
| 03/11/2025 | $13.80 | $12.95 (-6.16%) | $13.93 | $12.73 | 426,500 | $239.11 M |
| 03/10/2025 | $13.93 | $13.80 (-0.93%) | $14.17 | $13.63 | 391,910 | $254.80 M |
| 03/07/2025 | $14.05 | $14.10 (0.36%) | $14.26 | $13.76 | 278,933 | $260.33 M |
| 03/06/2025 | $13.69 | $14.12 (3.14%) | $14.28 | $13.60 | 253,701 | $260.70 M |
| 03/05/2025 | $13.61 | $13.83 (1.62%) | $13.90 | $13.15 | 304,133 | $255.34 M |
| 03/04/2025 | $13.53 | $13.68 (1.11%) | $13.82 | $13.18 | 244,900 | $252.57 M |
| 03/03/2025 | $14.26 | $13.67 (-4.14%) | $14.51 | $13.58 | 282,100 | $252.39 M |
| 02/28/2025 | $14.10 | $14.26 (1.13%) | $14.63 | $13.94 | 215,600 | $263.28 M |
| 02/27/2025 | $14.36 | $14.07 (-2.02%) | $14.40 | $13.86 | 195,305 | $259.77 M |
| 02/26/2025 | $14.23 | $14.28 (0.35%) | $14.61 | $14.08 | 196,900 | $263.65 M |
| 02/25/2025 | $14.46 | $14.20 (-1.8%) | $14.59 | $14.02 | 182,845 | $262.17 M |
| 02/24/2025 | $14.36 | $14.34 (-0.14%) | $14.62 | $14.25 | 252,333 | $264.76 M |
| 02/21/2025 | $14.93 | $14.21 (-4.82%) | $14.97 | $13.83 | 371,307 | $262.36 M |
| 02/20/2025 | $14.74 | $14.72 (-0.14%) | $14.95 | $14.63 | 191,100 | $271.78 M |
| 02/19/2025 | $14.97 | $14.88 (-0.6%) | $15.14 | $14.53 | 259,900 | $274.73 M |
| 02/18/2025 | $15.77 | $15.08 (-4.38%) | $15.94 | $14.83 | 239,600 | $278.42 M |
| 02/14/2025 | $16.13 | $15.77 (-2.23%) | $16.13 | $15.73 | 124,600 | $291.16 M |
| 02/13/2025 | $15.78 | $15.99 (1.33%) | $16.29 | $15.60 | 196,948 | $295.22 M |
| 02/12/2025 | $15.51 | $15.67 (1.03%) | $15.86 | $15.20 | 296,403 | $289.32 M |
| 02/11/2025 | $15.68 | $15.81 (0.83%) | $15.90 | $15.50 | 211,131 | $291.90 M |
| 02/10/2025 | $15.75 | $15.79 (0.25%) | $16.08 | $15.50 | 297,441 | $291.53 M |
| 02/07/2025 | $15.88 | $15.75 (-0.82%) | $16.09 | $15.39 | 318,600 | $290.79 M |
| 02/06/2025 | $16.21 | $15.91 (-1.85%) | $16.50 | $15.82 | 235,810 | $293.75 M |
| 02/05/2025 | $15.88 | $15.97 (0.57%) | $16.12 | $15.64 | 190,606 | $294.85 M |
| 02/04/2025 | $15.50 | $15.93 (2.77%) | $16.20 | $15.50 | 223,842 | $294.12 M |
| 02/03/2025 | $15.56 | $15.50 (-0.39%) | $15.62 | $15.20 | 269,100 | $286.18 M |
| 01/31/2025 | $16.21 | $15.96 (-1.54%) | $16.57 | $15.72 | 271,043 | $294.67 M |
| 01/30/2025 | $15.94 | $16.30 (2.26%) | $16.45 | $15.88 | 305,042 | $300.95 M |
| 01/29/2025 | $15.94 | $15.63 (-1.94%) | $15.94 | $15.62 | 159,441 | $288.58 M |
| 01/28/2025 | $16.22 | $15.84 (-2.34%) | $16.54 | $15.75 | 216,700 | $292.45 M |
| 01/27/2025 | $16.50 | $16.22 (-1.7%) | $16.90 | $16.05 | 253,916 | $299.47 M |
| 01/24/2025 | $16.38 | $16.59 (1.28%) | $16.66 | $16.20 | 238,100 | $306.30 M |
| 01/23/2025 | $15.86 | $16.42 (3.53%) | $16.57 | $15.69 | 352,505 | $303.16 M |
| 01/22/2025 | $15.91 | $15.93 (0.13%) | $16.15 | $15.77 | 158,100 | $294.12 M |
| 01/21/2025 | $15.67 | $15.94 (1.72%) | $16.08 | $15.65 | 256,700 | $294.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
