Canada markets close in 43 minutes

Zumiez Inc. (ZUMZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.08+0.28 (+1.89%)
As of 03:15PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.9315.2614.9315.0815.0871,519
Mar 27, 202414.4814.8814.4814.8014.80124,900
Mar 26, 202414.3314.4814.2114.4614.46164,200
Mar 25, 202414.6514.7014.1414.2214.22162,000
Mar 22, 202414.6115.0314.4814.6414.64173,500
Mar 21, 202414.8015.1314.6314.7014.70286,600
Mar 20, 202414.0314.8814.0314.7814.78323,200
Mar 19, 202413.2814.3413.2514.3414.34478,200
Mar 18, 202413.7013.7413.0013.3213.32396,400
Mar 15, 202413.1514.3512.9013.6013.60767,900
Mar 14, 202415.4415.6514.5114.7314.73603,000
Mar 13, 202415.5015.9715.3915.4015.40318,300
Mar 12, 202415.6915.7015.3915.4915.49182,000
Mar 11, 202416.0916.4215.7215.8015.80160,500
Mar 08, 202416.3416.6816.0216.1816.18114,400
Mar 07, 202416.5016.5916.0716.1016.10146,200
Mar 06, 202416.5416.5616.0416.3216.32193,200
Mar 05, 202416.7216.9916.3916.4216.42182,900
Mar 04, 202417.5217.5216.9116.9116.91129,500
Mar 01, 202417.6517.7317.2317.5017.50125,000
Feb 29, 202417.7217.8217.3817.6217.62127,400
Feb 28, 202417.4017.7017.2417.2617.2691,200
Feb 27, 202417.4817.6917.4017.6917.6991,400
Feb 26, 202417.4217.6717.1017.2617.26109,700
Feb 23, 202417.1017.6017.0517.4217.4299,300
Feb 22, 202417.4117.5416.8717.0517.05162,900
Feb 21, 202417.8717.9917.2717.3117.31166,500
Feb 20, 202417.9918.0617.7717.9417.94105,400
Feb 16, 202418.2418.5518.1318.3118.3193,000
Feb 15, 202418.1718.5618.0418.4818.48135,000
Feb 14, 202418.2318.2317.6418.0018.0089,000
Feb 13, 202418.1218.2717.6717.8717.87182,700
Feb 12, 202418.4519.2618.4519.0019.00163,900
Feb 09, 202418.1018.4517.7518.3318.33105,200
Feb 08, 202417.4818.0317.4817.9717.97121,300
Feb 07, 202417.5417.5416.5717.3517.35107,600
Feb 06, 202417.2117.6417.1417.6417.64103,600
Feb 05, 202417.3217.5617.0217.1917.19124,300
Feb 02, 202417.5917.8017.4317.7017.70142,800
Feb 01, 202417.3417.8917.2117.8917.89164,700
Jan 31, 202417.8117.9417.1717.1717.17158,700
Jan 30, 202417.7017.9117.5217.7417.74151,700
Jan 29, 202417.6818.0217.4217.8917.89128,800
Jan 26, 202418.2518.3117.7217.7517.7593,500
Jan 25, 202418.1818.3817.8318.0218.02113,700
Jan 24, 202418.0518.1817.6417.8417.84166,700
Jan 23, 202418.2118.4117.7917.8017.80133,400
Jan 22, 202417.5818.0717.4317.9017.90175,000
Jan 19, 202417.7917.7917.3217.4017.40152,900
Jan 18, 202417.8518.4617.3617.6317.63166,800
Jan 17, 202417.4617.9217.4617.7817.78142,300
Jan 16, 202417.8618.1217.6017.8517.85147,700
Jan 12, 202418.6818.8218.0918.1018.10134,900
Jan 11, 202418.5718.7718.1018.4618.46250,900
Jan 10, 202418.1018.8518.1018.7718.77240,500
Jan 09, 202418.1918.5017.7718.2118.21295,900
Jan 08, 202418.2918.7818.2818.7718.77323,200
Jan 05, 202418.4018.8518.1818.2918.29365,700
Jan 04, 202418.9818.9818.3818.6018.60471,800
Jan 03, 202419.9120.1718.9018.9318.93258,400
Jan 02, 202420.1020.7220.0320.2120.21226,900
Dec 29, 202320.3620.6020.1620.3420.34165,300
Dec 28, 202319.9720.5919.7320.4720.47210,200
Dec 27, 202319.9520.1119.7619.9719.97128,100
Dec 26, 202319.6719.8619.5219.8019.80123,200
Dec 22, 202319.5619.8719.3919.6819.68161,500
Dec 21, 202319.1620.0019.0319.6319.63129,400
Dec 20, 202319.3420.1318.8418.8518.85227,000
Dec 19, 202319.1819.5619.0119.4619.46220,800
Dec 18, 202319.4219.5019.0519.0619.06204,100
Dec 15, 202320.1420.2319.2119.3919.39371,600
Dec 14, 202320.0620.6219.6219.9319.93276,600
Dec 13, 202318.5319.7418.2519.6719.67266,500
Dec 12, 202318.8718.8718.4118.5718.57349,700
Dec 11, 202319.4819.5918.8618.9718.97299,200
Dec 08, 202319.4619.4919.0519.3519.35207,800
Dec 07, 202319.3519.5319.2519.4719.47231,400
Dec 06, 202319.9019.9919.3719.4319.43258,100
Dec 05, 202319.9219.9219.5219.6019.60220,500
Dec 04, 202321.0021.4920.0720.2020.20393,300
Dec 01, 202320.0021.3519.6621.1421.14940,900
Nov 30, 202319.2019.5418.8318.8818.88925,500
Nov 29, 202318.5919.1118.5919.0119.01177,300
Nov 28, 202318.3018.5317.7918.3718.37200,300
Nov 27, 202318.2818.5118.2618.4318.43174,500
Nov 24, 202318.3518.4717.6918.3018.30149,400
Nov 22, 202318.2918.8418.2618.4318.43169,000
Nov 21, 202318.1918.4617.9418.2418.24214,500
Nov 20, 202317.9818.5217.8318.4218.42188,700
Nov 17, 202318.1118.4917.8818.0518.05286,100
Nov 16, 202318.7818.7817.5417.6617.66295,100
Nov 15, 202317.9219.0117.6418.7618.76457,600
Nov 14, 202316.2717.7716.2717.7117.71285,100
Nov 13, 202315.6715.9415.5015.7315.73115,900
Nov 10, 202315.3715.7614.9915.7415.74259,500
Nov 09, 202316.1216.2215.1715.3415.34240,300
Nov 08, 202316.5016.5415.8315.9115.91201,200
Nov 07, 202316.6016.7716.3716.4616.46163,900
Nov 06, 202316.8316.8316.2816.5216.52175,600
Nov 03, 202316.8417.4016.8416.9116.91230,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...