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 |
| Jul 26, 2023 | $18.55 | $18.92 | $18.55 | $18.84 | 324 943 |
| Jul 25, 2023 | $18.63 | $18.76 | $18.23 | $18.53 | 244 241 |
| Jul 24, 2023 | $18.03 | $18.76 | $18.03 | $18.66 | 338 746 |
| Jul 21, 2023 | $18.41 | $18.43 | $17.93 | $18.00 | 315 504 |
| Jul 20, 2023 | $18.54 | $18.54 | $18.04 | $18.18 | 397 882 |
| Jul 19, 2023 | $18.50 | $18.79 | $18.30 | $18.54 | 228 029 |
| Jul 18, 2023 | $18.22 | $18.70 | $17.88 | $18.25 | 355 753 |
| Jul 17, 2023 | $17.62 | $18.39 | $17.45 | $18.25 | 317 158 |
| Jul 14, 2023 | $17.42 | $17.67 | $17.01 | $17.65 | 376 468 |
| Jul 13, 2023 | $17.91 | $17.91 | $17.45 | $17.46 | 299 929 |
| Jul 12, 2023 | $18.06 | $18.42 | $17.68 | $17.90 | 290 636 |
| Jul 11, 2023 | $17.45 | $17.80 | $17.38 | $17.73 | 271 621 |
| Jul 10, 2023 | $17.37 | $17.61 | $16.81 | $17.31 | 350 266 |
| Jul 07, 2023 | $16.80 | $17.52 | $16.56 | $17.42 | 357 389 |
| Jul 06, 2023 | $16.34 | $16.84 | $16.16 | $16.69 | 336 079 |
| Jul 05, 2023 | $17.09 | $17.09 | $16.60 | $16.62 | 300 883 |
| Jul 03, 2023 | $16.74 | $17.25 | $16.74 | $17.24 | 179 556 |
| Jun 30, 2023 | $17.05 | $17.05 | $16.48 | $16.66 | 209 010 |
| Jun 29, 2023 | $16.65 | $17.15 | $16.65 | $16.98 | 270 078 |
| Jun 28, 2023 | $17.14 | $17.14 | $16.43 | $16.58 | 287 076 |
| Jun 27, 2023 | $17.08 | $17.29 | $16.80 | $17.18 | 524 264 |
| Jun 26, 2023 | $16.84 | $17.25 | $16.84 | $17.04 | 397 444 |
| Jun 23, 2023 | $16.27 | $16.96 | $16.19 | $16.87 | 766 983 |
| Jun 22, 2023 | $16.21 | $16.69 | $15.79 | $16.41 | 514 312 |
| Jun 21, 2023 | $15.72 | $16.52 | $15.49 | $16.18 | 764 056 |
