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 |
| Feb 12, 2016 | $18.62 | $18.98 | $18.07 | $18.59 | 448 800 |
| Feb 11, 2016 | $18.41 | $18.88 | $18.08 | $18.46 | 329 800 |
| Feb 10, 2016 | $18.66 | $19.55 | $18.47 | $18.59 | 459 500 |
| Feb 09, 2016 | $19.14 | $19.50 | $18.32 | $18.34 | 327 200 |
| Feb 08, 2016 | $18.91 | $19.41 | $18.58 | $19.29 | 527 100 |
| Feb 05, 2016 | $19.01 | $19.19 | $18.63 | $18.99 | 634 800 |
| Feb 04, 2016 | $19.49 | $19.81 | $18.55 | $19.01 | 667 100 |
| Feb 03, 2016 | $18.41 | $18.52 | $17.80 | $18.20 | 484 600 |
| Feb 02, 2016 | $17.95 | $18.25 | $17.89 | $18.20 | 338 200 |
| Feb 01, 2016 | $18.04 | $18.35 | $17.51 | $18.08 | 446 300 |
| Jan 29, 2016 | $16.96 | $18.15 | $16.96 | $18.11 | 308 600 |
| Jan 28, 2016 | $17.14 | $17.39 | $16.85 | $16.92 | 188 300 |
| Jan 27, 2016 | $17.77 | $17.81 | $16.62 | $16.86 | 359 200 |
| Jan 26, 2016 | $16.93 | $18.20 | $16.70 | $17.93 | 428 600 |
| Jan 25, 2016 | $17.05 | $17.24 | $16.52 | $16.77 | 363 200 |
| Jan 22, 2016 | $17.02 | $17.45 | $16.74 | $17.24 | 320 700 |
| Jan 21, 2016 | $15.97 | $17.23 | $15.29 | $16.83 | 300 800 |
| Jan 20, 2016 | $15.63 | $16.27 | $14.00 | $16.00 | 372 600 |
| Jan 19, 2016 | $17.15 | $17.48 | $15.79 | $15.91 | 334 500 |
| Jan 15, 2016 | $16.17 | $17.03 | $16.07 | $16.97 | 437 400 |
| Jan 14, 2016 | $16.09 | $16.90 | $15.97 | $16.58 | 388 900 |
| Jan 13, 2016 | $17.01 | $17.22 | $15.92 | $16.06 | 377 300 |
| Jan 12, 2016 | $17.41 | $18.05 | $16.62 | $16.99 | 608 300 |
| Jan 11, 2016 | $16.88 | $17.15 | $16.17 | $17.09 | 518 800 |
| Jan 08, 2016 | $16.66 | $17.12 | $16.24 | $16.62 | 1 036 000 |
