5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
+16.18%
6 MONTH PERFORMANCE
+62.72%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
+72.78%
Zumiez Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $26.26 | $25.70 (-2.15%) | $26.26 | $25.51 | 66.28 K | |
| 02/18/2026 | $26.11 | $26.35 (0.92%) | $26.83 | $26.07 | 126.00 K | $427.00 M |
| 02/17/2026 | $24.84 | $26.09 (5.03%) | $26.21 | $24.82 | 174.08 K | $422.79 M |
| 02/13/2026 | $24.15 | $24.85 (2.9%) | $25.06 | $23.80 | 143.80 K | $402.69 M |
| 02/12/2026 | $24.32 | $24.03 (-1.19%) | $24.90 | $23.73 | 106.44 K | $389.41 M |
| 02/11/2026 | $24.65 | $24.15 (-2.03%) | $24.80 | $24.02 | 87.00 K | $391.35 M |
| 02/10/2026 | $25.26 | $24.55 (-2.81%) | $25.42 | $24.41 | 118.10 K | $397.83 M |
| 02/09/2026 | $25.10 | $25.01 (-0.36%) | $25.41 | $24.51 | 127.31 K | $405.29 M |
| 02/06/2026 | $24.51 | $24.91 (1.63%) | $25.16 | $24.51 | 108.33 K | $403.67 M |
| 02/05/2026 | $24.92 | $24.40 (-2.09%) | $25.25 | $24.09 | 150.60 K | $395.40 M |
| 02/04/2026 | $25.12 | $25.16 (0.16%) | $25.28 | $24.49 | 155.34 K | $407.72 M |
| 02/03/2026 | $25.02 | $24.98 (-0.16%) | $25.32 | $24.65 | 142.14 K | $404.80 M |
| 02/02/2026 | $24.50 | $25.02 (2.12%) | $25.20 | $24.16 | 125.82 K | $405.45 M |
| 01/30/2026 | $24.68 | $24.61 (-0.28%) | $24.93 | $23.91 | 189.40 K | $398.81 M |
| 01/29/2026 | $24.52 | $24.78 (1.06%) | $25.07 | $23.91 | 323.13 K | $401.56 M |
| 01/28/2026 | $24.59 | $24.52 (-0.28%) | $24.76 | $24.14 | 173.00 K | $397.35 M |
| 01/27/2026 | $25.06 | $24.61 (-1.8%) | $25.06 | $23.83 | 198.62 K | $398.81 M |
| 01/26/2026 | $24.76 | $25.06 (1.21%) | $25.34 | $23.72 | 194.80 K | $406.10 M |
| 01/23/2026 | $24.63 | $24.88 (1.02%) | $25.20 | $24.62 | 221.95 K | $403.18 M |
| 01/22/2026 | $25.38 | $24.69 (-2.72%) | $25.99 | $24.39 | 302.90 K | $400.10 M |
| 01/21/2026 | $25.68 | $25.27 (-1.6%) | $26.03 | $25.24 | 299.40 K | $409.50 M |
| 01/20/2026 | $25.62 | $25.38 (-0.94%) | $26.12 | $25.11 | 159.40 K | $411.28 M |
| 01/16/2026 | $25.97 | $26.19 (0.85%) | $26.21 | $25.40 | 216.05 K | $424.41 M |
| 01/15/2026 | $25.08 | $25.86 (3.11%) | $25.97 | $24.71 | 242.60 K | $419.06 M |
| 01/14/2026 | $25.18 | $25.07 (-0.44%) | $25.20 | $24.63 | 240.85 K | $406.26 M |
| 01/13/2026 | $24.05 | $24.81 (3.16%) | $25.26 | $23.99 | 343.10 K | $402.05 M |
| 01/12/2026 | $24.79 | $24.00 (-3.19%) | $25.03 | $23.26 | 507.84 K | $388.92 M |
| 01/09/2026 | $26.95 | $25.88 (-3.97%) | $27.49 | $25.72 | 180.70 K | $419.39 M |
| 01/08/2026 | $26.08 | $26.95 (3.34%) | $27.28 | $26.08 | 261.00 K | $436.72 M |
| 01/07/2026 | $26.50 | $26.33 (-0.64%) | $27.30 | $26.02 | 242.50 K | $426.68 M |
| 01/06/2026 | $26.22 | $26.41 (0.72%) | $26.82 | $26.16 | 306.00 K | $427.97 M |
| 01/05/2026 | $25.93 | $26.35 (1.62%) | $26.80 | $25.89 | 197.09 K | $427.00 M |
| 01/02/2026 | $26.07 | $25.89 (-0.69%) | $26.15 | $25.54 | 181.45 K | $419.55 M |
| 12/31/2025 | $26.86 | $26.05 (-3.02%) | $26.86 | $26.05 | 144.20 K | $422.14 M |
| 12/30/2025 | $27.22 | $26.78 (-1.62%) | $27.36 | $26.78 | 185.40 K | $433.97 M |
| 12/29/2025 | $27.00 | $27.22 (0.81%) | $27.43 | $26.76 | 223.00 K | $441.10 M |
| 12/26/2025 | $27.66 | $27.24 (-1.52%) | $27.66 | $27.07 | 147.30 K | $441.42 M |
| 12/24/2025 | $27.73 | $27.65 (-0.29%) | $27.88 | $27.44 | 110.21 K | $448.07 M |
| 12/23/2025 | $27.99 | $27.70 (-1.04%) | $28.00 | $27.33 | 195.44 K | $448.88 M |
| 12/22/2025 | $28.69 | $27.99 (-2.44%) | $28.84 | $27.72 | 330.59 K | $453.58 M |
| 12/19/2025 | $28.54 | $28.66 (0.42%) | $28.78 | $27.78 | 711.21 K | $464.44 M |
| 12/18/2025 | $28.98 | $28.63 (-1.21%) | $29.18 | $28.53 | 203.50 K | $463.95 M |
| 12/17/2025 | $28.89 | $28.54 (-1.21%) | $29.21 | $28.30 | 194.70 K | $462.49 M |
| 12/16/2025 | $29.23 | $29.19 (-0.14%) | $29.51 | $28.77 | 166.50 K | $473.02 M |
| 12/15/2025 | $29.35 | $29.35 (0%) | $29.68 | $28.87 | 231.42 K | $475.62 M |
| 12/12/2025 | $28.94 | $29.12 (0.62%) | $29.19 | $28.55 | 286.94 K | $471.89 M |
| 12/11/2025 | $29.38 | $28.95 (-1.46%) | $29.61 | $28.83 | 240.20 K | $469.13 M |
| 12/10/2025 | $29.89 | $29.31 (-1.94%) | $30.04 | $29.19 | 278.91 K | $474.97 M |
| 12/09/2025 | $29.31 | $30.04 (2.49%) | $30.25 | $29.22 | 361.70 K | $486.80 M |
| 12/08/2025 | $30.81 | $29.62 (-3.86%) | $31.70 | $29.36 | 496.60 K | $479.99 M |
| 12/05/2025 | $30.01 | $30.62 (2.03%) | $30.65 | $28.41 | 1.13 M | $496.20 M |
| 12/04/2025 | $27.67 | $27.26 (-1.48%) | $28.00 | $26.54 | 624.30 K | $441.75 M |
| 12/03/2025 | $26.45 | $27.75 (4.91%) | $27.82 | $26.11 | 418.31 K | $449.69 M |
| 12/02/2025 | $26.54 | $26.19 (-1.32%) | $26.65 | $25.54 | 210.50 K | $424.41 M |
| 12/01/2025 | $25.62 | $26.47 (3.32%) | $26.76 | $25.35 | 309.00 K | $428.95 M |
| 11/28/2025 | $25.94 | $26.00 (0.23%) | $26.00 | $25.40 | 80.80 K | $434.15 M |
| 11/26/2025 | $25.01 | $25.95 (3.76%) | $26.05 | $24.69 | 256.62 K | $433.31 M |
| 11/25/2025 | $24.27 | $25.10 (3.42%) | $25.27 | $24.26 | 274.43 K | $419.12 M |
| 11/24/2025 | $23.49 | $24.06 (2.43%) | $24.21 | $23.25 | 219.05 K | $401.75 M |
| 11/21/2025 | $22.09 | $23.47 (6.25%) | $23.82 | $22.09 | 227.20 K | $391.90 M |
| 11/20/2025 | $22.36 | $21.94 (-1.88%) | $22.89 | $21.84 | 150.40 K | $366.35 M |
| 11/19/2025 | $22.20 | $22.13 (-0.32%) | $22.91 | $21.90 | 170.30 K | $369.53 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.
