NASDAQ:ZUMZ
Zumiez Inc. Stock Price (Quote)
$18.02
-0.400 (-2.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.70 | $18.50 | Friday, 10th May 2024 ZUMZ stock ended at $18.02. This is 2.17% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.12% from a day low at $17.94 to a day high of $18.50. |
| 90 days | $12.90 | $19.26 | |
| 52 weeks | $12.90 | $21.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $14.59 | $15.84 | $14.40 | $15.71 | 1 454 938 |
| Jun 16, 2023 | $15.19 | $15.24 | $14.18 | $14.56 | 3 858 806 |
| Jun 15, 2023 | $14.45 | $15.17 | $14.18 | $15.14 | 944 165 |
| Jun 14, 2023 | $15.42 | $15.52 | $14.49 | $14.60 | 810 093 |
| Jun 13, 2023 | $14.81 | $15.10 | $14.61 | $15.01 | 567 761 |
| Jun 12, 2023 | $14.73 | $15.04 | $14.49 | $14.72 | 639 592 |
| Jun 09, 2023 | $15.78 | $15.78 | $14.65 | $14.70 | 706 243 |
| Jun 08, 2023 | $16.64 | $16.64 | $15.43 | $15.88 | 699 540 |
| Jun 07, 2023 | $15.55 | $16.68 | $15.50 | $16.64 | 1 166 595 |
| Jun 06, 2023 | $13.46 | $14.65 | $13.34 | $14.51 | 893 549 |
| Jun 05, 2023 | $14.91 | $14.92 | $13.19 | $13.55 | 1 510 784 |
| Jun 02, 2023 | $14.65 | $16.18 | $14.51 | $15.47 | 1 525 479 |
| Jun 01, 2023 | $15.96 | $16.25 | $15.66 | $15.70 | 697 727 |
| May 31, 2023 | $16.34 | $16.74 | $15.87 | $16.07 | 542 984 |
| May 30, 2023 | $17.14 | $17.21 | $16.49 | $16.59 | 434 034 |
| May 26, 2023 | $16.87 | $17.09 | $16.37 | $16.97 | 409 305 |
| May 25, 2023 | $17.13 | $17.26 | $16.42 | $16.54 | 536 960 |
| May 24, 2023 | $17.15 | $17.53 | $16.84 | $17.33 | 855 753 |
| May 23, 2023 | $16.20 | $16.99 | $16.20 | $16.76 | 243 800 |
| May 22, 2023 | $16.35 | $16.41 | $16.18 | $16.31 | 200 397 |
| May 19, 2023 | $17.25 | $17.25 | $16.02 | $16.27 | 365 980 |
| May 18, 2023 | $16.78 | $17.45 | $16.70 | $17.39 | 263 318 |
| May 17, 2023 | $16.03 | $16.95 | $16.03 | $16.84 | 274 070 |
| May 16, 2023 | $16.45 | $16.06 | $15.74 | $15.94 | 240 978 |
| May 15, 2023 | $16.04 | $16.27 | $15.98 | $16.21 | 175 043 |
