5 DAY PERFORMANCE
-6.95%
1 MONTH PERFORMANCE
-16.74%
3 MONTH PERFORMANCE
-14.57%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
-6.59%
1 YEAR PERFORMANCE
-3.46%
Zumiez Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $18.62 | $18.99 (1.99%) | $19.66 | $18.62 | 592,392 | $350.61 M |
| 12/19/2024 | $19.88 | $19.00 (-4.43%) | $20.18 | $18.97 | 207,548 | $350.80 M |
| 12/18/2024 | $20.69 | $19.53 (-5.61%) | $20.94 | $19.42 | 219,602 | $360.58 M |
| 12/17/2024 | $20.02 | $20.42 (2%) | $20.75 | $20.02 | 267,100 | $377.01 M |
| 12/16/2024 | $19.73 | $20.10 (1.88%) | $20.32 | $19.47 | 236,100 | $371.11 M |
| 12/13/2024 | $20.67 | $19.76 (-4.4%) | $20.67 | $19.57 | 296,700 | $364.83 M |
| 12/12/2024 | $21.58 | $20.52 (-4.91%) | $21.91 | $20.10 | 393,800 | $378.86 M |
| 12/11/2024 | $21.42 | $21.77 (1.63%) | $22.22 | $21.35 | 225,538 | $401.94 M |
| 12/10/2024 | $21.68 | $21.42 (-1.2%) | $22.02 | $21.27 | 266,440 | $395.48 M |
| 12/09/2024 | $22.39 | $21.70 (-3.08%) | $22.62 | $21.13 | 394,111 | $400.65 M |
| 12/06/2024 | $21.16 | $22.34 (5.58%) | $22.66 | $20.40 | 737,009 | $412.46 M |
| 12/05/2024 | $22.52 | $20.16 (-10.48%) | $23.00 | $19.93 | 804,700 | $372.21 M |
| 12/04/2024 | $22.34 | $22.66 (1.43%) | $23.22 | $22.30 | 273,400 | $418.37 M |
| 12/03/2024 | $23.04 | $22.54 (-2.17%) | $23.06 | $22.01 | 303,709 | $416.16 M |
| 12/02/2024 | $22.10 | $23.35 (5.66%) | $23.46 | $21.92 | 313,300 | $431.11 M |
| 11/29/2024 | $22.99 | $22.07 (-4%) | $23.42 | $21.56 | 338,739 | $425.60 M |
| 11/27/2024 | $22.84 | $22.94 (0.44%) | $23.49 | $22.82 | 251,943 | $442.37 M |
| 11/26/2024 | $23.05 | $22.58 (-2.04%) | $23.11 | $22.36 | 188,511 | $435.43 M |
| 11/25/2024 | $23.07 | $23.35 (1.21%) | $24.37 | $23.07 | 264,351 | $450.28 M |
| 11/22/2024 | $22.11 | $22.82 (3.21%) | $23.15 | $22.05 | 168,400 | $440.06 M |
| 11/21/2024 | $21.53 | $22.00 (2.18%) | $22.28 | $21.26 | 215,900 | $424.25 M |
| 11/20/2024 | $21.17 | $21.47 (1.42%) | $21.49 | $20.80 | 186,100 | $414.03 M |
| 11/19/2024 | $21.06 | $21.40 (1.61%) | $21.45 | $20.63 | 160,024 | $412.68 M |
| 11/18/2024 | $21.22 | $21.28 (0.28%) | $21.68 | $20.85 | 213,600 | $410.36 M |
| 11/15/2024 | $22.38 | $21.21 (-5.23%) | $22.62 | $21.16 | 194,600 | $409.01 M |
| 11/14/2024 | $22.66 | $22.26 (-1.77%) | $22.95 | $22.11 | 201,140 | $429.26 M |
| 11/13/2024 | $22.59 | $22.60 (0.04%) | $23.35 | $22.50 | 161,718 | $435.82 M |
| 11/12/2024 | $22.26 | $22.31 (0.22%) | $22.80 | $21.90 | 183,205 | $430.23 M |
| 11/11/2024 | $22.27 | $22.29 (0.09%) | $22.42 | $21.93 | 197,946 | $429.84 M |
| 11/08/2024 | $22.02 | $22.09 (0.32%) | $22.23 | $21.71 | 142,449 | $425.98 M |
| 11/07/2024 | $22.16 | $22.06 (-0.45%) | $22.86 | $21.92 | 150,807 | $425.41 M |
| 11/06/2024 | $21.71 | $22.09 (1.75%) | $22.31 | $21.08 | 463,021 | $425.98 M |
| 11/05/2024 | $19.74 | $20.75 (5.12%) | $20.92 | $19.73 | 153,600 | $400.14 M |
| 11/04/2024 | $19.51 | $19.70 (0.97%) | $19.91 | $19.23 | 306,500 | $379.89 M |
| 11/01/2024 | $20.79 | $19.55 (-5.96%) | $20.79 | $19.51 | 324,429 | $377.00 M |
| 10/31/2024 | $20.88 | $20.60 (-1.34%) | $21.06 | $20.51 | 321,600 | $397.25 M |
| 10/30/2024 | $21.36 | $20.78 (-2.72%) | $21.92 | $20.78 | 190,541 | $400.72 M |
| 10/29/2024 | $21.61 | $21.44 (-0.79%) | $21.68 | $20.87 | 277,425 | $413.45 M |
| 10/28/2024 | $21.69 | $21.78 (0.41%) | $22.04 | $21.50 | 212,800 | $420.01 M |
| 10/25/2024 | $21.50 | $21.60 (0.47%) | $21.62 | $21.10 | 174,841 | $416.53 M |
| 10/24/2024 | $21.31 | $21.33 (0.09%) | $21.46 | $21.03 | 136,400 | $411.33 M |
| 10/23/2024 | $21.42 | $21.29 (-0.61%) | $21.42 | $21.09 | 162,200 | $410.56 M |
| 10/22/2024 | $21.81 | $21.56 (-1.15%) | $21.81 | $21.48 | 163,700 | $415.76 M |
| 10/21/2024 | $22.21 | $22.03 (-0.81%) | $22.29 | $21.64 | 170,611 | $424.83 M |
| 10/18/2024 | $23.13 | $22.35 (-3.37%) | $23.13 | $22.30 | 168,230 | $431.00 M |
| 10/17/2024 | $23.24 | $22.85 (-1.68%) | $23.24 | $22.71 | 151,827 | $440.64 M |
| 10/16/2024 | $23.02 | $23.25 (1%) | $23.29 | $22.81 | 159,600 | $448.35 M |
| 10/15/2024 | $22.38 | $22.81 (1.92%) | $23.25 | $22.32 | 151,400 | $439.87 M |
| 10/14/2024 | $22.18 | $22.22 (0.18%) | $22.56 | $21.79 | 167,039 | $428.49 M |
| 10/11/2024 | $21.42 | $22.27 (3.97%) | $22.36 | $21.42 | 159,100 | $429.45 M |
| 10/10/2024 | $21.57 | $21.31 (-1.21%) | $21.57 | $20.92 | 281,900 | $410.94 M |
| 10/09/2024 | $22.27 | $21.94 (-1.48%) | $22.30 | $21.52 | 203,400 | $423.09 M |
| 10/08/2024 | $22.23 | $22.17 (-0.27%) | $22.24 | $21.75 | 180,926 | $427.53 M |
| 10/07/2024 | $22.29 | $22.00 (-1.3%) | $22.29 | $21.77 | 543,466 | $424.25 M |
| 10/04/2024 | $21.24 | $22.53 (6.07%) | $22.60 | $21.24 | 360,941 | $434.47 M |
| 10/03/2024 | $20.42 | $20.91 (2.4%) | $20.95 | $20.06 | 271,647 | $403.23 M |
| 10/02/2024 | $20.21 | $20.48 (1.34%) | $20.49 | $20.09 | 234,100 | $394.94 M |
| 10/01/2024 | $21.12 | $20.44 (-3.22%) | $21.37 | $20.43 | 186,418 | $394.16 M |
| 09/30/2024 | $21.81 | $21.30 (-2.34%) | $22.01 | $21.09 | 266,500 | $410.75 M |
| 09/27/2024 | $21.95 | $22.00 (0.23%) | $22.22 | $21.75 | 262,500 | $424.25 M |
| 09/26/2024 | $21.95 | $21.74 (-0.96%) | $22.08 | $21.51 | 247,709 | $419.23 M |
| 09/25/2024 | $22.14 | $21.65 (-2.21%) | $22.40 | $21.44 | 249,325 | $417.50 M |
| 09/24/2024 | $22.31 | $22.16 (-0.67%) | $22.58 | $22.09 | 260,035 | $427.33 M |
| 09/23/2024 | $22.31 | $22.17 (-0.63%) | $22.42 | $21.85 | 346,635 | $427.53 M |