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 |
| Feb 29, 2024 | $17.72 | $17.81 | $17.38 | $17.62 | 114 574 |
| Feb 28, 2024 | $17.40 | $17.59 | $17.24 | $17.26 | 82 647 |
| Feb 27, 2024 | $17.48 | $17.69 | $17.40 | $17.69 | 88 164 |
| Feb 26, 2024 | $17.42 | $17.67 | $17.10 | $17.26 | 104 246 |
| Feb 23, 2024 | $17.10 | $17.60 | $17.05 | $17.42 | 88 987 |
| Feb 22, 2024 | $17.41 | $17.54 | $16.87 | $17.05 | 155 092 |
| Feb 21, 2024 | $17.87 | $17.99 | $17.27 | $17.31 | 162 907 |
| Feb 20, 2024 | $17.99 | $18.06 | $17.77 | $17.94 | 100 051 |
| Feb 16, 2024 | $18.24 | $18.55 | $18.19 | $18.31 | 89 355 |
| Feb 15, 2024 | $18.17 | $18.53 | $18.04 | $18.48 | 107 342 |
| Feb 14, 2024 | $18.23 | $18.23 | $17.69 | $18.00 | 83 128 |
| Feb 13, 2024 | $18.12 | $18.27 | $17.72 | $17.87 | 172 440 |
| Feb 12, 2024 | $18.45 | $19.26 | $18.45 | $19.00 | 155 564 |
| Feb 09, 2024 | $18.10 | $18.45 | $17.75 | $18.33 | 95 615 |
| Feb 08, 2024 | $17.48 | $18.03 | $17.48 | $17.97 | 103 060 |
| Feb 07, 2024 | $17.54 | $17.54 | $16.57 | $17.35 | 102 110 |
| Feb 06, 2024 | $17.21 | $17.64 | $17.14 | $17.64 | 89 994 |
| Feb 05, 2024 | $17.32 | $17.56 | $17.03 | $17.19 | 120 798 |
| Feb 02, 2024 | $17.59 | $17.80 | $17.43 | $17.70 | 113 049 |
| Feb 01, 2024 | $17.34 | $17.89 | $17.22 | $17.89 | 157 171 |
| Jan 31, 2024 | $17.81 | $17.94 | $17.17 | $17.17 | 155 414 |
| Jan 30, 2024 | $17.70 | $17.91 | $17.52 | $17.74 | 151 726 |
| Jan 29, 2024 | $17.68 | $17.89 | $17.42 | $17.89 | 125 426 |
| Jan 26, 2024 | $18.25 | $18.31 | $17.72 | $17.75 | 84 652 |
| Jan 25, 2024 | $18.18 | $18.36 | $17.83 | $18.02 | 109 441 |
