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 |
| Oct 05, 2023 | $17.36 | $17.36 | $16.58 | $16.87 | 332 883 |
| Oct 04, 2023 | $17.11 | $17.57 | $16.99 | $17.42 | 368 703 |
| Oct 03, 2023 | $17.24 | $17.25 | $17.02 | $17.06 | 196 507 |
| Oct 02, 2023 | $17.74 | $17.78 | $17.17 | $17.31 | 265 623 |
| Sep 29, 2023 | $17.89 | $17.90 | $17.60 | $17.80 | 200 033 |
| Sep 28, 2023 | $17.43 | $17.88 | $17.42 | $17.69 | 263 155 |
| Sep 27, 2023 | $17.50 | $17.60 | $16.99 | $17.41 | 216 303 |
| Sep 26, 2023 | $17.75 | $18.07 | $17.35 | $17.38 | 216 380 |
| Sep 25, 2023 | $17.30 | $17.86 | $17.14 | $17.81 | 216 916 |
| Sep 22, 2023 | $17.31 | $17.53 | $17.21 | $17.41 | 277 040 |
| Sep 21, 2023 | $17.43 | $17.59 | $17.21 | $17.27 | 336 100 |
| Sep 20, 2023 | $16.93 | $17.72 | $16.93 | $17.67 | 309 145 |
| Sep 19, 2023 | $16.51 | $17.12 | $16.51 | $16.95 | 403 575 |
| Sep 18, 2023 | $16.57 | $16.57 | $16.00 | $16.48 | 544 968 |
| Sep 15, 2023 | $17.14 | $17.22 | $16.56 | $16.58 | 498 171 |
| Sep 14, 2023 | $16.71 | $17.46 | $16.47 | $17.14 | 426 210 |
| Sep 13, 2023 | $16.61 | $16.89 | $16.38 | $16.44 | 497 309 |
| Sep 12, 2023 | $17.29 | $17.62 | $16.45 | $16.48 | 555 487 |
| Sep 11, 2023 | $16.84 | $17.96 | $16.77 | $17.45 | 582 777 |
| Sep 08, 2023 | $17.30 | $18.10 | $16.04 | $16.76 | 1 340 200 |
| Sep 07, 2023 | $18.63 | $18.69 | $18.03 | $18.66 | 772 975 |
| Sep 06, 2023 | $18.16 | $18.75 | $17.94 | $18.71 | 884 222 |
| Sep 05, 2023 | $18.69 | $18.69 | $17.69 | $18.23 | 518 222 |
| Sep 01, 2023 | $19.00 | $19.37 | $18.65 | $18.83 | 499 372 |
| Aug 31, 2023 | $18.31 | $19.03 | $17.84 | $18.99 | 548 719 |
