-
5 DAY PERFORMANCE
-1.62% -
1 MONTH PERFORMANCE
-23.22% -
3 MONTH PERFORMANCE
+9.34% -
6 MONTH PERFORMANCE
+40.22% -
YEAR-TO-DATE PERFORMANCE
+4.72% -
1 YEAR PERFORMANCE
+19.66%
Zumiez Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.81 | $21.30 (-2.34%) | $22.01 | $21.09 | 265,494 | $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 |
| 09/20/2024 | $23.31 | $22.24 (-4.59%) | $23.42 | $22.15 | 1.34 M | $428.88 M |
| 09/19/2024 | $23.82 | $23.56 (-1.09%) | $24.02 | $23.32 | 236,700 | $454.33 M |
| 09/18/2024 | $23.38 | $23.33 (-0.21%) | $24.10 | $23.05 | 375,100 | $449.90 M |
| 09/17/2024 | $22.50 | $23.22 (3.2%) | $23.28 | $21.95 | 672,416 | $447.77 M |
| 09/16/2024 | $24.46 | $22.44 (-8.26%) | $24.67 | $22.26 | 465,671 | $432.73 M |
| 09/13/2024 | $23.60 | $24.48 (3.73%) | $24.54 | $23.44 | 368,500 | $472.07 M |
| 09/12/2024 | $22.90 | $23.22 (1.4%) | $23.48 | $22.44 | 315,530 | $447.77 M |
| 09/11/2024 | $22.96 | $22.89 (-0.3%) | $23.24 | $22.25 | 397,100 | $441.41 M |
| 09/10/2024 | $23.42 | $23.10 (-1.37%) | $23.82 | $22.62 | 545,100 | $445.46 M |
| 09/09/2024 | $26.54 | $23.36 (-11.98%) | $26.55 | $23.12 | 799,508 | $450.47 M |
| 09/06/2024 | $28.24 | $26.69 (-5.49%) | $31.37 | $26.61 | 1.52 M | $514.69 M |
| 09/05/2024 | $26.58 | $25.67 (-3.42%) | $26.74 | $25.37 | 428,177 | $495.02 M |
| 09/04/2024 | $27.00 | $26.45 (-2.04%) | $27.11 | $26.42 | 214,400 | $510.06 M |
| 09/03/2024 | $27.41 | $27.11 (-1.09%) | $27.60 | $26.88 | 316,500 | $522.79 M |
| 08/30/2024 | $28.12 | $27.74 (-1.35%) | $28.12 | $27.21 | 173,030 | $539.96 M |
| 08/29/2024 | $28.08 | $27.88 (-0.71%) | $28.72 | $27.83 | 227,300 | $542.68 M |
| 08/28/2024 | $28.20 | $28.04 (-0.57%) | $28.20 | $27.58 | 214,736 | $545.80 M |
| 08/27/2024 | $28.15 | $28.30 (0.53%) | $28.52 | $27.53 | 743,700 | $550.86 M |
| 08/26/2024 | $29.10 | $28.49 (-2.1%) | $29.40 | $28.39 | 304,700 | $554.56 M |
| 08/23/2024 | $28.06 | $29.11 (3.74%) | $29.36 | $28.06 | 361,030 | $566.63 M |
| 08/22/2024 | $27.09 | $27.80 (2.62%) | $27.97 | $27.09 | 211,600 | $541.13 M |
| 08/21/2024 | $27.75 | $27.31 (-1.59%) | $27.82 | $27.04 | 204,800 | $531.59 M |
| 08/20/2024 | $27.32 | $27.43 (0.4%) | $27.74 | $27.13 | 185,000 | $533.92 M |
| 08/19/2024 | $27.53 | $27.39 (-0.51%) | $27.76 | $27.14 | 205,017 | $533.15 M |
| 08/16/2024 | $27.36 | $27.32 (-0.15%) | $28.19 | $27.08 | 192,281 | $531.78 M |
| 08/15/2024 | $26.84 | $27.40 (2.09%) | $27.62 | $26.64 | 265,600 | $533.34 M |
| 08/14/2024 | $26.15 | $26.04 (-0.42%) | $26.30 | $25.39 | 339,449 | $506.87 M |
| 08/13/2024 | $25.39 | $26.12 (2.88%) | $26.15 | $25.05 | 236,200 | $508.43 M |
| 08/12/2024 | $24.79 | $25.35 (2.26%) | $25.36 | $24.34 | 256,600 | $493.44 M |
| 08/09/2024 | $24.03 | $24.59 (2.33%) | $24.68 | $24.03 | 253,232 | $478.64 M |
| 08/08/2024 | $23.49 | $24.04 (2.34%) | $24.06 | $23.48 | 208,807 | $467.94 M |
| 08/07/2024 | $23.57 | $23.17 (-1.7%) | $24.14 | $22.98 | 246,400 | $451.00 M |
| 08/06/2024 | $22.97 | $23.23 (1.13%) | $23.51 | $22.59 | 169,028 | $452.17 M |
| 08/05/2024 | $23.16 | $22.95 (-0.91%) | $23.57 | $22.75 | 287,300 | $446.72 M |
| 08/02/2024 | $24.24 | $24.14 (-0.41%) | $24.31 | $23.58 | 252,700 | $469.89 M |
| 08/01/2024 | $25.45 | $24.87 (-2.28%) | $25.88 | $24.57 | 467,815 | $484.09 M |
| 07/31/2024 | $25.33 | $25.42 (0.36%) | $26.02 | $24.65 | 321,100 | $494.80 M |
| 07/30/2024 | $24.98 | $25.36 (1.52%) | $25.59 | $24.86 | 308,200 | $493.63 M |
| 07/29/2024 | $24.56 | $24.86 (1.22%) | $24.98 | $24.32 | 180,500 | $483.90 M |
| 07/26/2024 | $23.88 | $24.39 (2.14%) | $24.41 | $23.57 | 210,931 | $474.75 M |
| 07/25/2024 | $23.02 | $23.57 (2.39%) | $24.12 | $22.72 | 337,425 | $458.79 M |
| 07/24/2024 | $23.05 | $23.01 (-0.17%) | $23.49 | $22.88 | 282,907 | $447.89 M |
| 07/23/2024 | $22.80 | $23.23 (1.89%) | $23.64 | $22.72 | 194,800 | $452.17 M |
| 07/22/2024 | $22.23 | $22.86 (2.83%) | $22.89 | $21.78 | 198,192 | $444.97 M |
| 07/19/2024 | $22.37 | $22.06 (-1.39%) | $22.79 | $21.83 | 202,501 | $429.40 M |
| 07/18/2024 | $22.38 | $22.39 (0.04%) | $23.01 | $22.34 | 202,165 | $435.82 M |
| 07/17/2024 | $21.98 | $22.54 (2.55%) | $22.65 | $21.84 | 276,282 | $438.74 M |
| 07/16/2024 | $21.85 | $22.27 (1.92%) | $22.33 | $21.81 | 234,145 | $433.49 M |
| 07/15/2024 | $21.68 | $21.58 (-0.46%) | $22.05 | $21.40 | 191,591 | $420.05 M |
| 07/12/2024 | $21.80 | $21.55 (-1.15%) | $22.08 | $21.41 | 214,112 | $419.47 M |
| 07/11/2024 | $21.03 | $21.66 (3%) | $21.78 | $20.84 | 210,538 | $421.61 M |
| 07/10/2024 | $20.61 | $20.59 (-0.1%) | $20.64 | $20.03 | 236,750 | $400.78 M |
| 07/09/2024 | $20.51 | $20.55 (0.2%) | $20.62 | $20.37 | 225,315 | $400.01 M |
| 07/08/2024 | $19.70 | $20.56 (4.37%) | $20.62 | $19.45 | 312,821 | $400.20 M |
| 07/05/2024 | $18.75 | $19.60 (4.53%) | $19.61 | $18.54 | 239,725 | $381.51 M |
| 07/03/2024 | $18.85 | $18.66 (-1.01%) | $19.01 | $18.55 | 163,812 | $363.22 M |
| 07/02/2024 | $18.76 | $18.86 (0.53%) | $19.08 | $18.33 | 377,251 | $367.11 M |
| 07/01/2024 | $19.51 | $18.73 (-4%) | $19.57 | $18.43 | 337,032 | $364.58 M |