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 |
| Nov 09, 2023 | $16.12 | $16.12 | $15.20 | $15.34 | 233 856 |
| Nov 08, 2023 | $16.50 | $16.54 | $15.83 | $15.91 | 154 899 |
| Nov 07, 2023 | $16.60 | $16.77 | $16.37 | $16.46 | 156 987 |
| Nov 06, 2023 | $16.83 | $16.83 | $16.28 | $16.52 | 162 053 |
| Nov 03, 2023 | $16.84 | $17.40 | $16.84 | $16.91 | 218 962 |
| Nov 02, 2023 | $16.34 | $16.83 | $16.34 | $16.59 | 212 979 |
| Nov 01, 2023 | $16.47 | $16.47 | $15.87 | $16.06 | 164 239 |
| Oct 31, 2023 | $16.22 | $16.52 | $16.03 | $16.43 | 155 696 |
| Oct 30, 2023 | $15.97 | $16.55 | $15.97 | $16.31 | 210 472 |
| Oct 27, 2023 | $16.65 | $16.65 | $15.84 | $16.00 | 177 297 |
| Oct 26, 2023 | $16.87 | $16.90 | $16.49 | $16.70 | 153 829 |
| Oct 25, 2023 | $16.64 | $16.95 | $16.49 | $16.77 | 156 778 |
| Oct 24, 2023 | $17.02 | $17.21 | $16.67 | $16.74 | 149 654 |
| Oct 23, 2023 | $16.86 | $17.15 | $16.67 | $16.74 | 200 043 |
| Oct 20, 2023 | $17.33 | $17.36 | $16.89 | $17.01 | 135 974 |
| Oct 19, 2023 | $17.16 | $17.57 | $16.78 | $17.22 | 156 441 |
| Oct 18, 2023 | $17.52 | $17.58 | $17.04 | $17.15 | 225 318 |
| Oct 17, 2023 | $16.86 | $17.76 | $16.66 | $17.69 | 288 151 |
| Oct 16, 2023 | $15.95 | $16.96 | $15.95 | $16.86 | 260 203 |
| Oct 13, 2023 | $16.48 | $16.48 | $15.67 | $15.81 | 267 337 |
| Oct 12, 2023 | $17.22 | $17.22 | $16.31 | $16.50 | 247 447 |
| Oct 11, 2023 | $17.15 | $17.23 | $17.03 | $17.12 | 143 345 |
| Oct 10, 2023 | $16.79 | $17.34 | $16.61 | $17.08 | 215 859 |
| Oct 09, 2023 | $16.57 | $16.87 | $16.40 | $16.81 | 195 501 |
| Oct 06, 2023 | $16.76 | $17.04 | $16.43 | $16.82 | 248 960 |
