5 DAY PERFORMANCE
-23.56%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
+72.88%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
-10.38%
Zumiez Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.01 | $30.62 (2.03%) | $30.65 | $28.41 | 1.13 M | $496.20 M |
| 12/04/2025 | $27.67 | $27.26 (-1.48%) | $28.00 | $26.54 | 624.30 K | $441.75 M |
| 12/03/2025 | $26.45 | $27.75 (4.91%) | $27.82 | $26.11 | 418.31 K | $449.69 M |
| 12/02/2025 | $26.54 | $26.19 (-1.32%) | $26.65 | $25.54 | 210.50 K | $424.41 M |
| 12/01/2025 | $25.62 | $26.47 (3.32%) | $26.76 | $25.35 | 309.00 K | $428.95 M |
| 11/28/2025 | $25.94 | $26.00 (0.23%) | $26.00 | $25.40 | 80.80 K | $434.15 M |
| 11/26/2025 | $25.01 | $25.95 (3.76%) | $26.05 | $24.69 | 256.62 K | $433.31 M |
| 11/25/2025 | $24.27 | $25.10 (3.42%) | $25.27 | $24.26 | 274.43 K | $419.12 M |
| 11/24/2025 | $23.49 | $24.06 (2.43%) | $24.21 | $23.25 | 219.05 K | $401.75 M |
| 11/21/2025 | $22.09 | $23.47 (6.25%) | $23.82 | $22.09 | 227.20 K | $391.90 M |
| 11/20/2025 | $22.36 | $21.94 (-1.88%) | $22.89 | $21.84 | 150.40 K | $366.35 M |
| 11/19/2025 | $22.20 | $22.13 (-0.32%) | $22.91 | $21.90 | 170.30 K | $369.53 M |
| 11/18/2025 | $21.65 | $22.23 (2.68%) | $22.37 | $21.48 | 140.40 K | $371.20 M |
| 11/17/2025 | $22.29 | $21.94 (-1.57%) | $22.61 | $21.66 | 163.03 K | $366.35 M |
| 11/14/2025 | $22.14 | $22.30 (0.72%) | $22.43 | $22.00 | 130.40 K | $372.37 M |
| 11/13/2025 | $22.89 | $22.70 (-0.83%) | $23.25 | $22.50 | 245.52 K | $379.04 M |
| 11/12/2025 | $22.74 | $23.09 (1.54%) | $23.35 | $22.61 | 86.20 K | $385.56 M |
| 11/11/2025 | $22.06 | $22.70 (2.9%) | $22.83 | $21.92 | 235.11 K | $379.04 M |
| 11/10/2025 | $21.97 | $22.17 (0.91%) | $22.38 | $21.81 | 132.03 K | $370.19 M |
| 11/07/2025 | $21.49 | $21.71 (1.02%) | $21.80 | $21.27 | 88.77 K | $362.51 M |
| 11/06/2025 | $22.11 | $21.60 (-2.31%) | $22.11 | $21.32 | 149.20 K | $360.68 M |
| 11/05/2025 | $21.11 | $22.11 (4.74%) | $22.49 | $20.91 | 221.78 K | $369.19 M |
| 11/04/2025 | $21.34 | $21.17 (-0.8%) | $21.60 | $20.93 | 124.10 K | $353.50 M |
| 11/03/2025 | $21.73 | $21.64 (-0.41%) | $22.19 | $21.46 | 129.03 K | $361.34 M |
| 10/31/2025 | $21.86 | $21.65 (-0.96%) | $21.91 | $21.26 | 183.95 K | $361.51 M |
| 10/30/2025 | $21.91 | $22.08 (0.78%) | $22.26 | $21.14 | 337.13 K | $368.69 M |
| 10/29/2025 | $22.37 | $22.25 (-0.54%) | $22.71 | $21.76 | 305.54 K | $371.53 M |
| 10/28/2025 | $22.36 | $22.33 (-0.13%) | $22.90 | $22.21 | 161.14 K | $372.87 M |
| 10/27/2025 | $23.00 | $22.50 (-2.17%) | $23.00 | $21.98 | 213.71 K | $375.71 M |
| 10/24/2025 | $23.06 | $22.63 (-1.86%) | $23.39 | $22.31 | 197.10 K | $377.88 M |
| 10/23/2025 | $21.55 | $22.07 (2.41%) | $22.37 | $21.45 | 222.71 K | $368.52 M |
| 10/22/2025 | $21.29 | $21.62 (1.55%) | $21.68 | $21.10 | 312.00 K | $361.01 M |
| 10/21/2025 | $20.39 | $21.20 (3.97%) | $21.31 | $20.31 | 195.28 K | $354.00 M |
| 10/20/2025 | $20.63 | $20.36 (-1.31%) | $20.82 | $20.17 | 146.85 K | $339.97 M |
| 10/17/2025 | $20.65 | $20.44 (-1.02%) | $20.83 | $20.24 | 182.14 K | $341.31 M |
| 10/16/2025 | $21.14 | $20.81 (-1.56%) | $21.15 | $20.40 | 210.80 K | $347.49 M |
| 10/15/2025 | $21.14 | $20.95 (-0.9%) | $21.31 | $20.61 | 220.74 K | $349.82 M |
| 10/14/2025 | $20.06 | $20.91 (4.24%) | $21.12 | $20.05 | 163.33 K | $349.16 M |
| 10/13/2025 | $19.62 | $20.51 (4.54%) | $20.53 | $19.52 | 184.60 K | $342.48 M |
| 10/10/2025 | $20.10 | $19.16 (-4.68%) | $20.10 | $19.07 | 192.50 K | $319.93 M |
| 10/09/2025 | $20.16 | $20.07 (-0.45%) | $20.20 | $19.56 | 161.90 K | $335.13 M |
| 10/08/2025 | $20.30 | $20.16 (-0.69%) | $20.51 | $20.05 | 118.50 K | $336.63 M |
| 10/07/2025 | $20.62 | $20.17 (-2.18%) | $20.78 | $19.78 | 160.00 K | $336.80 M |
| 10/06/2025 | $20.05 | $20.63 (2.89%) | $20.65 | $19.70 | 244.72 K | $344.48 M |
| 10/03/2025 | $20.17 | $20.02 (-0.74%) | $20.33 | $19.86 | 195.60 K | $334.29 M |
| 10/02/2025 | $20.42 | $20.13 (-1.42%) | $20.67 | $19.76 | 379.62 K | $336.13 M |
| 10/01/2025 | $19.53 | $20.30 (3.94%) | $20.32 | $19.47 | 512.30 K | $338.97 M |
| 09/30/2025 | $19.83 | $19.61 (-1.11%) | $20.16 | $19.46 | 246.20 K | $327.45 M |
| 09/29/2025 | $20.18 | $19.83 (-1.73%) | $20.18 | $19.49 | 177.10 K | $331.12 M |
| 09/26/2025 | $19.68 | $19.97 (1.47%) | $20.03 | $19.31 | 166.40 K | $333.46 M |
| 09/25/2025 | $19.84 | $19.64 (-1.01%) | $20.25 | $19.34 | 265.90 K | $327.95 M |
| 09/24/2025 | $19.96 | $20.04 (0.4%) | $20.41 | $19.96 | 145.20 K | $334.63 M |
| 09/23/2025 | $20.33 | $19.91 (-2.07%) | $20.68 | $19.82 | 375.90 K | $332.46 M |
| 09/22/2025 | $20.34 | $20.16 (-0.88%) | $20.55 | $20.00 | 373.53 K | $336.63 M |
| 09/19/2025 | $21.01 | $20.34 (-3.19%) | $21.06 | $20.23 | 531.73 K | $339.64 M |
| 09/18/2025 | $20.71 | $21.01 (1.45%) | $21.17 | $20.67 | 182.20 K | $350.82 M |
| 09/17/2025 | $19.96 | $20.51 (2.76%) | $20.68 | $19.96 | 409.94 K | $342.48 M |
| 09/16/2025 | $20.04 | $19.93 (-0.55%) | $20.06 | $19.70 | 218.23 K | $332.79 M |
| 09/15/2025 | $20.44 | $20.03 (-2.01%) | $20.62 | $19.94 | 264.94 K | $334.46 M |
| 09/12/2025 | $20.92 | $20.22 (-3.35%) | $21.06 | $20.02 | 177.24 K | $337.63 M |
| 09/11/2025 | $20.89 | $21.09 (0.96%) | $21.25 | $20.74 | 158.12 K | $352.16 M |
| 09/10/2025 | $20.88 | $20.78 (-0.48%) | $21.32 | $20.68 | 174.52 K | $346.98 M |
| 09/09/2025 | $21.25 | $21.02 (-1.08%) | $21.49 | $20.57 | 415.51 K | $350.99 M |
| 09/08/2025 | $21.04 | $21.24 (0.95%) | $21.49 | $20.71 | 358.90 K | $354.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
