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 |
| Dec 15, 2023 | $20.14 | $20.23 | $19.21 | $19.39 | 351 262 |
| Dec 14, 2023 | $20.06 | $20.62 | $19.63 | $19.93 | 272 147 |
| Dec 13, 2023 | $18.53 | $19.74 | $18.25 | $19.67 | 258 647 |
| Dec 12, 2023 | $18.87 | $18.87 | $18.41 | $18.57 | 320 969 |
| Dec 11, 2023 | $19.48 | $19.59 | $18.86 | $18.97 | 289 688 |
| Dec 08, 2023 | $19.46 | $19.49 | $19.05 | $19.35 | 201 635 |
| Dec 07, 2023 | $19.35 | $19.53 | $19.25 | $19.47 | 224 414 |
| Dec 06, 2023 | $19.90 | $19.94 | $19.38 | $19.43 | 250 218 |
| Dec 05, 2023 | $19.92 | $19.92 | $19.52 | $19.60 | 212 435 |
| Dec 04, 2023 | $21.00 | $21.49 | $20.07 | $20.20 | 345 524 |
| Dec 01, 2023 | $20.00 | $21.29 | $19.68 | $21.14 | 935 378 |
| Nov 30, 2023 | $19.20 | $19.54 | $18.83 | $18.88 | 849 923 |
| Nov 29, 2023 | $18.59 | $19.11 | $18.59 | $19.01 | 168 361 |
| Nov 28, 2023 | $18.30 | $18.53 | $17.79 | $18.37 | 197 561 |
| Nov 27, 2023 | $18.28 | $18.51 | $18.26 | $18.43 | 171 250 |
| Nov 24, 2023 | $18.35 | $18.47 | $17.69 | $18.30 | 149 372 |
| Nov 22, 2023 | $18.29 | $18.84 | $18.26 | $18.43 | 156 983 |
| Nov 21, 2023 | $18.19 | $18.46 | $17.94 | $18.24 | 205 799 |
| Nov 20, 2023 | $17.98 | $18.52 | $17.83 | $18.42 | 184 280 |
| Nov 17, 2023 | $18.11 | $18.49 | $17.88 | $18.05 | 210 865 |
| Nov 16, 2023 | $18.78 | $18.78 | $17.54 | $17.66 | 282 645 |
| Nov 15, 2023 | $17.92 | $19.01 | $17.64 | $18.76 | 457 323 |
| Nov 14, 2023 | $16.27 | $17.77 | $16.27 | $17.71 | 248 992 |
| Nov 13, 2023 | $15.67 | $15.94 | $15.50 | $15.73 | 112 607 |
| Nov 10, 2023 | $15.37 | $15.76 | $14.99 | $15.74 | 252 772 |
