-
5 DAY PERFORMANCE
+3.77% -
1 MONTH PERFORMANCE
-0.09% -
3 MONTH PERFORMANCE
-19.41% -
6 MONTH PERFORMANCE
+19.75% -
YEAR-TO-DATE PERFORMANCE
+8.21% -
1 YEAR PERFORMANCE
+20.67%
Zumiez Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.53 | $22.00 (2.18%) | $22.28 | $21.26 | 215,876 | $424.63 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 |
| 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 |