Zumiez Inc (ZUMZ) Historical Stock Data
17.64 ↑0.46 (2.68%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZUMZ is up 0.60% a day on average. There have been 16 days where Zumiez Inc closed green and 14 days where ZUMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.23 | 17.64 | ↑$0.41 (2.38%) | 17.02 | 17.77 | 185.36K |
| 2024-05-03 | 17.48 | 17.18 | ↓$0.30 (-1.72%) | 16.89 | 17.57 | 138.55K |
| 2024-05-02 | 17.30 | 17.12 | ↓$0.18 (-1.04%) | 17.06 | 17.42 | 145.90K |
| 2024-05-01 | 17.13 | 17.12 | ↓$0.01 (-0.06%) | 16.99 | 17.44 | 247.74K |
| 2024-04-30 | 16.77 | 17.20 | ↑$0.43 (2.56%) | 16.52 | 17.26 | 211.72K |
| 2024-04-29 | 16.99 | 16.94 | ↓$0.05 (-0.29%) | 16.90 | 17.23 | 198.04K |
| 2024-04-26 | 17.04 | 16.95 | ↓$0.09 (-0.53%) | 16.83 | 17.54 | 158.29K |
| 2024-04-25 | 16.92 | 16.98 | ↑$0.06 (0.35%) | 16.77 | 17.39 | 304.30K |
| 2024-04-24 | 16.93 | 17.20 | ↑$0.27 (1.59%) | 16.76 | 17.49 | 363.06K |
| 2024-04-23 | 15.97 | 16.90 | ↑$0.93 (5.82%) | 15.97 | 17.24 | 597.83K |
| 2024-04-22 | 15.31 | 15.87 | ↑$0.56 (3.66%) | 15.10 | 15.89 | 401.04K |
| 2024-04-19 | 14.37 | 15.17 | ↑$0.80 (5.57%) | 14.37 | 15.20 | 340.99K |
| 2024-04-18 | 13.85 | 14.36 | ↑$0.51 (3.68%) | 13.70 | 14.37 | 341.78K |
| 2024-04-17 | 14.30 | 13.80 | ↓$0.50 (-3.50%) | 13.80 | 14.30 | 235.19K |
| 2024-04-16 | 14.15 | 14.12 | ↓$0.03 (-0.21%) | 13.87 | 14.17 | 238.97K |
| 2024-04-15 | 14.69 | 14.29 | ↓$0.40 (-2.72%) | 14.15 | 14.79 | 201.44K |
| 2024-04-12 | 14.68 | 14.64 | ↓$0.04 (-0.27%) | 14.52 | 14.90 | 186.01K |
| 2024-04-11 | 14.58 | 14.87 | ↑$0.29 (1.99%) | 14.15 | 14.93 | 222.06K |
| 2024-04-10 | 14.26 | 14.52 | ↑$0.26 (1.82%) | 14.00 | 14.65 | 587.58K |
| 2024-04-09 | 14.60 | 14.79 | ↑$0.19 (1.30%) | 14.43 | 14.98 | 172.03K |
| 2024-04-08 | 14.26 | 14.14 | ↓$0.12 (-0.84%) | 14.11 | 14.45 | 142.23K |
| 2024-04-05 | 14.02 | 14.21 | ↑$0.19 (1.36%) | 14.00 | 14.21 | 135.28K |
| 2024-04-04 | 14.53 | 14.16 | ↓$0.37 (-2.55%) | 14.09 | 14.75 | 160.55K |
| 2024-04-03 | 14.28 | 14.33 | ↑$0.05 (0.35%) | 14.17 | 14.44 | 126.96K |
| 2024-04-02 | 14.52 | 14.46 | ↓$0.06 (-0.41%) | 14.09 | 14.61 | 193.57K |
| 2024-04-01 | 15.15 | 14.80 | ↓$0.35 (-2.31%) | 14.75 | 15.26 | 140.03K |
| 2024-03-28 | 14.93 | 15.19 | ↑$0.26 (1.74%) | 14.93 | 15.26 | 143.05K |
| 2024-03-27 | 14.48 | 14.80 | ↑$0.32 (2.21%) | 14.48 | 14.87 | 116.46K |
| 2024-03-26 | 14.33 | 14.46 | ↑$0.13 (0.91%) | 14.21 | 14.48 | 150.34K |
| 2024-03-25 | 14.65 | 14.22 | ↓$0.43 (-2.94%) | 14.14 | 14.70 | 154.69K |
Create an account or log in to view more rows.
$ZUMZ buy buy buy!!
$ZUMZ Buy the dip
$ZUMZ to the moon!
$ZUMZ I think I like this stock more everyday
$ZUMZ oh my!
$ZUMZ bag holders for life club
$ZUMZ i'm out of slaps for the day
$ZUMZ YALL READY????????
$ZUMZ when this finally break out we could see huge upside
$ZUMZ C'mon
do a spike!!