Zumiez Inc (ZUMZ) Historical Stock Data
27.24 ↓0.41 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZUMZ is up 0.36% a day on average. There have been 14 days where Zumiez Inc closed green and 16 days where ZUMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 27.66 | 27.24 | ↓$0.42 (-1.52%) | 27.07 | 27.66 | 147.29K |
| 2025-12-24 | 27.73 | 27.65 | ↓$0.08 (-0.29%) | 27.44 | 27.88 | 110.21K |
| 2025-12-23 | 27.99 | 27.70 | ↓$0.29 (-1.04%) | 27.33 | 28.00 | 195.44K |
| 2025-12-22 | 28.69 | 27.99 | ↓$0.70 (-2.44%) | 27.72 | 28.84 | 330.39K |
| 2025-12-19 | 28.54 | 28.66 | ↑$0.12 (0.42%) | 27.78 | 28.78 | 711.21K |
| 2025-12-18 | 28.98 | 28.63 | ↓$0.35 (-1.21%) | 28.53 | 29.18 | 203.48K |
| 2025-12-17 | 28.89 | 28.54 | ↓$0.35 (-1.21%) | 28.30 | 29.21 | 194.68K |
| 2025-12-16 | 29.23 | 29.19 | ↓$0.04 (-0.14%) | 28.77 | 29.51 | 166.48K |
| 2025-12-15 | 29.35 | 29.35 | ↑$0.00 (0.00%) | 28.87 | 29.68 | 231.42K |
| 2025-12-12 | 28.94 | 29.12 | ↑$0.18 (0.62%) | 28.55 | 29.19 | 286.94K |
| 2025-12-11 | 29.38 | 28.95 | ↓$0.43 (-1.46%) | 28.83 | 29.61 | 240.16K |
| 2025-12-10 | 29.89 | 29.31 | ↓$0.58 (-1.94%) | 29.19 | 30.04 | 278.91K |
| 2025-12-09 | 29.31 | 30.04 | ↑$0.73 (2.49%) | 29.22 | 30.25 | 361.67K |
| 2025-12-08 | 30.81 | 29.62 | ↓$1.19 (-3.86%) | 29.36 | 31.70 | 496.52K |
| 2025-12-05 | 30.01 | 30.62 | ↑$0.62 (2.05%) | 28.41 | 30.65 | 1.13M |
| 2025-12-04 | 27.67 | 27.26 | ↓$0.41 (-1.48%) | 26.54 | 28.00 | 623.93K |
| 2025-12-03 | 26.45 | 27.75 | ↑$1.30 (4.91%) | 26.11 | 27.82 | 418.31K |
| 2025-12-02 | 26.54 | 26.19 | ↓$0.35 (-1.32%) | 25.54 | 26.65 | 210.49K |
| 2025-12-01 | 25.62 | 26.47 | ↑$0.85 (3.32%) | 25.35 | 26.76 | 308.97K |
| 2025-11-28 | 25.94 | 26.00 | ↑$0.06 (0.23%) | 25.40 | 26.00 | 80.78K |
| 2025-11-26 | 25.01 | 25.95 | ↑$0.94 (3.76%) | 24.69 | 26.05 | 256.62K |
| 2025-11-25 | 24.27 | 25.10 | ↑$0.83 (3.42%) | 24.26 | 25.27 | 274.43K |
| 2025-11-24 | 23.49 | 24.06 | ↑$0.57 (2.43%) | 23.25 | 24.21 | 219.05K |
| 2025-11-21 | 22.09 | 23.47 | ↑$1.38 (6.25%) | 22.09 | 23.82 | 227.16K |
| 2025-11-20 | 22.36 | 21.94 | ↓$0.42 (-1.88%) | 21.84 | 22.89 | 150.36K |
| 2025-11-19 | 22.20 | 22.13 | ↓$0.07 (-0.32%) | 21.90 | 22.91 | 170.28K |
| 2025-11-18 | 21.65 | 22.23 | ↑$0.58 (2.68%) | 21.48 | 22.37 | 140.38K |
| 2025-11-17 | 22.29 | 21.94 | ↓$0.35 (-1.57%) | 21.66 | 22.61 | 162.96K |
| 2025-11-14 | 22.14 | 22.30 | ↑$0.16 (0.72%) | 22.00 | 22.43 | 130.37K |
| 2025-11-13 | 22.89 | 22.70 | ↓$0.19 (-0.83%) | 22.50 | 23.25 | 245.52K |
Create an account or log in to view more rows.
$ZUMZ Rug pull soon?
$ZUMZ I can wait.
$ZUMZ futes cooperating!
$ZUMZ we want higher!!!
$ZUMZ we all speculate but nobody knows what going to happen.
$ZUMZ I still don’t wanna buy it
$ZUMZ down hard at open
$ZUMZ going green
$ZUMZ I need a smoke after this trade
$ZUMZ whats the target for Friday close?