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 |
| Jan 24, 2024 | $18.05 | $18.18 | $17.64 | $17.84 | 158 005 |
| Jan 23, 2024 | $18.21 | $18.41 | $17.79 | $17.80 | 124 354 |
| Jan 22, 2024 | $17.58 | $18.07 | $17.43 | $17.90 | 166 701 |
| Jan 19, 2024 | $17.79 | $17.79 | $17.35 | $17.40 | 139 829 |
| Jan 18, 2024 | $17.85 | $18.46 | $17.36 | $17.63 | 161 046 |
| Jan 17, 2024 | $17.46 | $17.92 | $17.46 | $17.78 | 136 702 |
| Jan 16, 2024 | $17.86 | $18.12 | $17.64 | $17.85 | 138 025 |
| Jan 12, 2024 | $18.68 | $18.82 | $18.09 | $18.10 | 134 913 |
| Jan 11, 2024 | $18.57 | $18.63 | $18.10 | $18.46 | 181 189 |
| Jan 10, 2024 | $18.10 | $18.85 | $18.10 | $18.77 | 233 425 |
| Jan 09, 2024 | $18.19 | $18.50 | $17.77 | $18.21 | 289 934 |
| Jan 08, 2024 | $18.29 | $18.78 | $18.28 | $18.77 | 319 742 |
| Jan 05, 2024 | $18.40 | $18.85 | $18.18 | $18.29 | 359 335 |
| Jan 04, 2024 | $18.98 | $18.98 | $18.38 | $18.60 | 455 890 |
| Jan 03, 2024 | $19.91 | $20.17 | $18.90 | $18.93 | 253 134 |
| Jan 02, 2024 | $20.10 | $20.72 | $20.03 | $20.21 | 221 590 |
| Dec 29, 2023 | $20.36 | $20.60 | $20.16 | $20.34 | 163 362 |
| Dec 28, 2023 | $19.97 | $20.59 | $19.73 | $20.47 | 209 009 |
| Dec 27, 2023 | $19.95 | $20.11 | $19.76 | $19.97 | 122 412 |
| Dec 26, 2023 | $19.67 | $19.86 | $19.52 | $19.80 | 116 983 |
| Dec 22, 2023 | $19.56 | $19.87 | $19.39 | $19.68 | 161 458 |
| Dec 21, 2023 | $19.16 | $20.00 | $19.03 | $19.63 | 123 488 |
| Dec 20, 2023 | $19.34 | $20.13 | $18.84 | $18.85 | 178 542 |
| Dec 19, 2023 | $19.18 | $19.56 | $19.01 | $19.46 | 169 176 |
| Dec 18, 2023 | $19.42 | $19.50 | $19.05 | $19.06 | 179 492 |
