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 |
| Mar 21, 2016 | $19.70 | $19.94 | $19.16 | $19.29 | 281 500 |
| Mar 18, 2016 | $20.01 | $20.33 | $19.69 | $19.73 | 565 800 |
| Mar 17, 2016 | $19.19 | $20.04 | $18.97 | $19.90 | 455 900 |
| Mar 16, 2016 | $18.71 | $19.40 | $18.46 | $19.28 | 426 400 |
| Mar 15, 2016 | $19.72 | $19.72 | $18.75 | $18.91 | 506 800 |
| Mar 14, 2016 | $19.00 | $19.75 | $19.00 | $19.70 | 725 400 |
| Mar 11, 2016 | $19.70 | $20.10 | $18.64 | $19.01 | 3 285 800 |
| Mar 10, 2016 | $21.43 | $22.14 | $21.42 | $21.88 | 749 800 |
| Mar 09, 2016 | $21.38 | $21.78 | $21.21 | $21.43 | 576 400 |
| Mar 08, 2016 | $21.15 | $21.77 | $20.95 | $21.25 | 590 000 |
| Mar 07, 2016 | $20.95 | $21.13 | $20.47 | $21.00 | 500 500 |
| Mar 04, 2016 | $20.51 | $21.21 | $20.51 | $20.87 | 333 800 |
| Mar 03, 2016 | $20.47 | $20.97 | $20.08 | $20.65 | 309 100 |
| Mar 02, 2016 | $20.42 | $20.58 | $19.96 | $20.48 | 272 900 |
| Mar 01, 2016 | $20.72 | $21.08 | $20.02 | $20.38 | 402 500 |
| Feb 29, 2016 | $20.46 | $21.54 | $20.46 | $20.66 | 597 900 |
| Feb 26, 2016 | $20.67 | $21.00 | $20.01 | $20.46 | 264 100 |
| Feb 25, 2016 | $20.75 | $20.75 | $20.13 | $20.72 | 399 300 |
| Feb 24, 2016 | $20.67 | $20.85 | $20.32 | $20.56 | 324 000 |
| Feb 23, 2016 | $20.61 | $21.30 | $18.94 | $20.72 | 430 800 |
| Feb 22, 2016 | $20.46 | $20.72 | $20.30 | $20.43 | 376 200 |
| Feb 19, 2016 | $20.28 | $20.42 | $19.87 | $20.24 | 327 000 |
| Feb 18, 2016 | $19.90 | $20.84 | $19.72 | $20.49 | 530 900 |
| Feb 17, 2016 | $19.53 | $20.02 | $19.28 | $19.93 | 345 200 |
| Feb 16, 2016 | $18.90 | $19.48 | $18.47 | $19.37 | 316 300 |
