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 |
| Aug 30, 2023 | $18.22 | $18.43 | $17.93 | $18.15 | 417 100 |
| Aug 29, 2023 | $17.71 | $18.30 | $17.64 | $18.28 | 279 527 |
| Aug 28, 2023 | $18.09 | $18.61 | $17.10 | $17.66 | 598 044 |
| Aug 25, 2023 | $18.10 | $18.49 | $17.76 | $18.05 | 286 340 |
| Aug 24, 2023 | $19.04 | $19.18 | $18.09 | $18.10 | 312 765 |
| Aug 23, 2023 | $18.72 | $19.18 | $18.40 | $19.07 | 408 594 |
| Aug 22, 2023 | $18.28 | $18.81 | $17.82 | $18.72 | 493 607 |
| Aug 21, 2023 | $18.86 | $18.98 | $18.47 | $18.53 | 191 922 |
| Aug 18, 2023 | $18.43 | $19.34 | $18.14 | $18.98 | 241 471 |
| Aug 17, 2023 | $18.09 | $18.64 | $18.07 | $18.61 | 229 540 |
| Aug 16, 2023 | $18.52 | $18.83 | $17.64 | $17.99 | 407 397 |
| Aug 15, 2023 | $18.13 | $18.51 | $17.65 | $18.50 | 251 897 |
| Aug 14, 2023 | $19.10 | $19.10 | $18.10 | $18.33 | 375 163 |
| Aug 11, 2023 | $18.48 | $19.38 | $18.36 | $19.15 | 330 306 |
| Aug 10, 2023 | $18.18 | $18.66 | $18.14 | $18.48 | 320 503 |
| Aug 09, 2023 | $18.39 | $18.62 | $17.93 | $18.06 | 243 897 |
| Aug 08, 2023 | $18.58 | $18.70 | $18.21 | $18.36 | 253 246 |
| Aug 07, 2023 | $18.73 | $18.79 | $18.35 | $18.71 | 356 276 |
| Aug 04, 2023 | $19.06 | $19.06 | $18.52 | $18.72 | 244 074 |
| Aug 03, 2023 | $18.82 | $19.16 | $18.73 | $19.03 | 131 844 |
| Aug 02, 2023 | $18.72 | $18.96 | $18.50 | $18.78 | 216 885 |
| Aug 01, 2023 | $18.88 | $19.06 | $18.52 | $18.78 | 483 630 |
| Jul 31, 2023 | $18.95 | $19.22 | $18.18 | $18.86 | 439 035 |
| Jul 28, 2023 | $18.91 | $19.34 | $18.91 | $18.92 | 200 926 |
| Jul 27, 2023 | $18.85 | $19.12 | $18.66 | $18.76 | 216 653 |
