Skip to main content
logo
Zumiez Inc. (ZUMZ)
NASDAQ: ZUMZ · Real-Time Price · USD
25.89
-0.16 (-0.61%)
At close: Jan 2, 2026, 4:00 PM EST
26.35
+0.46 (1.78%)
After-hours: Jan 2, 2026, 6:00 PM EST

Zumiez Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202626.0726.1525.5425.8925.89-0.61%181,444
Dec 31, 202526.8626.8626.0526.0526.05-2.73%139,466
Dec 30, 202527.2227.3626.7826.7826.78-1.62%185,390
Dec 29, 202527.0027.4326.7627.2227.22-0.07%222,994
Dec 26, 202527.6627.6627.0727.2427.24-1.48%143,692
Dec 24, 202527.7327.8827.4427.6527.65-0.18%110,191
Dec 23, 202527.9928.0027.3327.7027.70-1.04%195,433
Dec 22, 202528.6928.8427.7227.9927.99-2.34%330,391
Dec 19, 202528.5428.7827.7828.6628.660.10%700,216
Dec 18, 202528.9829.1828.5328.6328.630.32%203,483
Dec 17, 202528.8929.2128.3028.5428.54-2.23%194,677
Dec 16, 202529.2329.5128.7729.1929.19-0.55%166,480
Dec 15, 202529.3529.6828.8729.3529.350.79%231,421
Dec 12, 202528.9429.1928.5529.1229.120.59%286,944
Dec 11, 202529.3829.6128.8328.9528.95-1.23%240,162
Dec 10, 202529.8930.0429.1929.3129.31-2.43%278,907
Dec 9, 202529.3130.2529.2230.0430.041.42%361,672
Dec 8, 202530.8131.7029.3629.6229.62-3.27%496,562
Dec 5, 202530.0130.6528.4130.6230.6212.33%1,134,951
Dec 4, 202527.6728.0026.5427.2627.26-1.77%624,275
Dec 3, 202526.4527.8226.1127.7527.755.96%418,312
Dec 2, 202526.5426.6525.5426.1926.19-1.06%210,490
Dec 1, 202525.6226.7625.3526.4726.471.81%308,972
Nov 28, 202525.9426.0025.4026.0026.000.19%80,781
Nov 26, 202525.0126.0524.6925.9525.953.39%256,624
Nov 25, 202524.2725.2724.2625.1025.104.32%274,432
Nov 24, 202523.4924.2123.2524.0624.062.51%219,049
Nov 21, 202522.0923.8222.0923.4723.476.97%227,163
Nov 20, 202522.3622.8921.8421.9421.94-0.86%150,357
Nov 19, 202522.2022.9121.9022.1322.13-0.45%170,280
Nov 18, 202521.6522.3721.4822.2322.231.32%140,381
Nov 17, 202522.2922.6121.6621.9421.94-1.61%163,027
Nov 14, 202522.1422.4322.0022.3022.30-1.76%130,365
Nov 13, 202522.8923.2522.5022.7022.70-1.69%245,523
Nov 12, 202522.7423.3522.6123.0923.091.72%86,203
Nov 11, 202522.0622.8321.9222.7022.702.39%235,114
Nov 10, 202521.9722.3821.8122.1722.172.12%132,026
Nov 7, 202521.4921.8021.2721.7121.710.51%88,766
Nov 6, 202522.1122.1121.3221.6021.60-2.31%149,193
Nov 5, 202521.1122.4920.9122.1122.114.44%221,783
Nov 4, 202521.3421.6020.9321.1721.17-2.17%124,065
Nov 3, 202521.7322.1921.4621.6421.64-0.05%129,031
Oct 31, 202521.8621.9121.2621.6521.65-1.95%183,954
Oct 30, 202521.9122.2621.1422.0822.08-0.76%337,130
Oct 29, 202522.3722.7121.7622.2522.25-0.36%305,539
Oct 28, 202522.3622.9022.2122.3322.33-0.76%161,136
Oct 27, 202523.0023.0021.9822.5022.50-0.57%213,714
Oct 24, 202523.0623.3922.3122.6322.632.54%197,067
Oct 23, 202521.5522.3721.4522.0722.072.08%222,713
Oct 22, 202521.2921.6821.1021.6221.621.98%311,986