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 |
| Apr 05, 2024 | $14.02 | $14.21 | $14.00 | $14.21 | 135 279 |
| Apr 04, 2024 | $14.53 | $14.75 | $14.09 | $14.16 | 160 545 |
| Apr 03, 2024 | $14.28 | $14.44 | $14.17 | $14.33 | 126 962 |
| Apr 02, 2024 | $14.52 | $14.61 | $14.09 | $14.46 | 193 565 |
| Apr 01, 2024 | $15.15 | $15.26 | $14.75 | $14.80 | 140 029 |
| Mar 28, 2024 | $14.93 | $15.26 | $14.93 | $15.19 | 143 050 |
| Mar 27, 2024 | $14.48 | $14.87 | $14.48 | $14.80 | 116 460 |
| Mar 26, 2024 | $14.33 | $14.48 | $14.21 | $14.46 | 150 337 |
| Mar 25, 2024 | $14.65 | $14.70 | $14.14 | $14.22 | 154 687 |
| Mar 22, 2024 | $14.61 | $15.03 | $14.49 | $14.64 | 166 101 |
| Mar 21, 2024 | $14.80 | $15.13 | $14.63 | $14.70 | 245 346 |
| Mar 20, 2024 | $14.03 | $14.88 | $14.03 | $14.78 | 313 459 |
| Mar 19, 2024 | $13.28 | $14.34 | $13.25 | $14.34 | 465 867 |
| Mar 18, 2024 | $13.70 | $13.70 | $13.00 | $13.32 | 395 530 |
| Mar 15, 2024 | $13.15 | $14.35 | $12.90 | $13.60 | 767 688 |
| Mar 14, 2024 | $15.44 | $15.64 | $14.51 | $14.73 | 551 442 |
| Mar 13, 2024 | $15.50 | $15.97 | $15.39 | $15.40 | 311 190 |
| Mar 12, 2024 | $15.69 | $15.70 | $15.39 | $15.49 | 182 019 |
| Mar 11, 2024 | $16.09 | $16.41 | $15.72 | $15.80 | 154 870 |
| Mar 08, 2024 | $16.34 | $16.68 | $16.02 | $16.18 | 111 570 |
| Mar 07, 2024 | $16.50 | $16.59 | $16.07 | $16.10 | 142 786 |
| Mar 06, 2024 | $16.54 | $16.56 | $16.04 | $16.32 | 187 911 |
| Mar 05, 2024 | $16.72 | $16.99 | $16.40 | $16.42 | 174 972 |
| Mar 04, 2024 | $17.52 | $17.52 | $16.91 | $16.91 | 126 645 |
| Mar 01, 2024 | $17.65 | $17.72 | $17.23 | $17.50 | 118 063 |
