5 DAY PERFORMANCE
+70.80%
1 MONTH PERFORMANCE
+33.26%
3 MONTH PERFORMANCE
+30.86%
6 MONTH PERFORMANCE
+11.60%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
+14.45%
Zumiez Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $13.33 | $13.20 (-0.98%) | $13.51 | $13.07 | 670.60 K | $207.35 M |
| 09/17/2026 | $13.62 | $13.46 (-1.17%) | $13.64 | $13.39 | 407.12 K | $211.43 M |
| 09/16/2026 | $13.79 | $13.38 (-2.97%) | $13.94 | $13.24 | 308.35 K | $210.17 M |
| 09/15/2026 | $14.36 | $13.63 (-5.08%) | $14.36 | $13.51 | 430.10 K | $214.10 M |
| 09/14/2026 | $14.34 | $14.38 (0.28%) | $14.54 | $13.64 | 856.14 K | $225.88 M |
| 09/11/2026 | $14.07 | $14.55 (3.41%) | $14.58 | $13.84 | 1.23 M | $228.55 M |
| 09/10/2026 | $17.48 | $16.71 (-4.41%) | $17.52 | $16.37 | 438.78 K | $262.48 M |
| 09/09/2026 | $17.64 | $17.55 (-0.51%) | $17.86 | $17.45 | 158.31 K | $275.68 M |
| 09/08/2026 | $17.98 | $17.70 (-1.56%) | $18.17 | $17.51 | 131.42 K | $278.03 M |
| 09/04/2026 | $17.67 | $18.03 (2.04%) | $18.09 | $17.54 | 167.51 K | $292.18 M |
| 09/03/2026 | $18.42 | $17.70 (-3.91%) | $18.52 | $17.60 | 165.82 K | $286.83 M |
| 09/02/2026 | $17.91 | $18.16 (1.4%) | $18.50 | $17.91 | 198.41 K | $294.28 M |
| 09/01/2026 | $17.66 | $17.82 (0.91%) | $17.92 | $17.42 | 199.62 K | $288.77 M |
| 08/31/2026 | $18.12 | $17.90 (-1.21%) | $18.12 | $17.56 | 302.73 K | $290.07 M |
| 08/28/2026 | $17.72 | $18.18 (2.6%) | $18.36 | $17.72 | 209.75 K | $294.61 M |
| 08/27/2026 | $18.37 | $17.64 (-3.97%) | $18.40 | $17.58 | 215.20 K | $285.86 M |
| 08/26/2026 | $18.54 | $18.45 (-0.49%) | $18.94 | $18.34 | 247.44 K | $298.98 M |
| 08/25/2026 | $18.52 | $18.45 (-0.38%) | $18.66 | $18.05 | 168.00 K | $298.98 M |
| 08/24/2026 | $18.26 | $18.51 (1.37%) | $18.82 | $18.26 | 151.20 K | $299.95 M |
| 08/21/2026 | $17.68 | $18.27 (3.34%) | $18.29 | $17.68 | 188.54 K | $296.07 M |
| 08/20/2026 | $18.00 | $17.47 (-2.94%) | $18.01 | $17.26 | 239.74 K | $283.10 M |
| 08/19/2026 | $18.26 | $18.29 (0.16%) | $18.52 | $18.26 | 159.93 K | $296.39 M |
| 08/18/2026 | $18.07 | $18.05 (-0.11%) | $18.41 | $17.90 | 199.50 K | $292.50 M |
| 08/17/2026 | $18.47 | $18.02 (-2.44%) | $18.53 | $17.91 | 181.40 K | $292.01 M |
| 08/14/2026 | $18.95 | $18.64 (-1.64%) | $18.95 | $18.56 | 141.55 K | $302.06 M |
| 08/13/2026 | $19.04 | $18.90 (-0.74%) | $19.32 | $18.70 | 155.00 K | $306.27 M |
| 08/12/2026 | $19.16 | $18.82 (-1.77%) | $19.29 | $18.79 | 168.20 K | $304.98 M |
| 08/11/2026 | $19.63 | $19.08 (-2.8%) | $19.83 | $18.78 | 219.10 K | $309.19 M |
| 08/10/2026 | $20.05 | $19.53 (-2.59%) | $20.31 | $19.53 | 425.80 K | $316.48 M |
| 08/07/2026 | $19.72 | $20.11 (1.98%) | $20.27 | $19.52 | 151.61 K | $325.88 M |
| 08/06/2026 | $19.75 | $19.65 (-0.51%) | $20.09 | $19.59 | 179.44 K | $318.43 M |
| 08/05/2026 | $19.78 | $19.58 (-1.01%) | $20.04 | $19.18 | 720.10 K | $317.29 M |
| 08/04/2026 | $20.52 | $19.94 (-2.83%) | $20.67 | $19.92 | 232.90 K | $323.13 M |
| 08/03/2026 | $19.99 | $20.47 (2.4%) | $20.60 | $19.97 | 180.00 K | $331.72 M |
| 07/31/2026 | $20.01 | $19.67 (-1.7%) | $20.01 | $19.38 | 190.12 K | $318.75 M |
| 07/30/2026 | $19.65 | $19.80 (0.76%) | $20.06 | $19.41 | 182.52 K | $320.86 M |
| 07/29/2026 | $20.33 | $19.55 (-3.84%) | $20.53 | $19.42 | 247.93 K | $316.81 M |
| 07/28/2026 | $19.66 | $20.55 (4.53%) | $20.62 | $19.65 | 211.23 K | $333.01 M |
| 07/27/2026 | $19.23 | $19.46 (1.2%) | $19.64 | $19.05 | 427.10 K | $315.35 M |
| 07/24/2026 | $18.92 | $18.94 (0.11%) | $19.22 | $18.66 | 316.71 K | $306.92 M |
| 07/23/2026 | $18.54 | $18.79 (1.35%) | $18.88 | $18.37 | 212.64 K | $304.49 M |
| 07/22/2026 | $18.82 | $18.88 (0.32%) | $19.17 | $18.68 | 204.00 K | $305.95 M |
| 07/21/2026 | $18.79 | $18.83 (0.21%) | $19.11 | $18.79 | 183.60 K | $305.14 M |
| 07/20/2026 | $18.79 | $18.96 (0.9%) | $19.19 | $18.68 | 142.20 K | $307.25 M |
| 07/17/2026 | $18.77 | $18.69 (-0.43%) | $19.15 | $18.65 | 157.04 K | $302.87 M |
| 07/16/2026 | $18.73 | $18.87 (0.75%) | $19.19 | $18.63 | 214.72 K | $305.79 M |
| 07/15/2026 | $18.25 | $18.71 (2.52%) | $18.91 | $18.23 | 159.31 K | $303.20 M |
| 07/14/2026 | $18.28 | $18.13 (-0.82%) | $18.36 | $17.71 | 191.24 K | $293.80 M |
| 07/13/2026 | $18.11 | $18.17 (0.33%) | $18.59 | $18.11 | 201.04 K | $294.44 M |
| 07/10/2026 | $17.97 | $18.11 (0.78%) | $18.28 | $17.95 | 217.90 K | $293.47 M |
| 07/09/2026 | $17.79 | $17.89 (0.56%) | $18.11 | $17.75 | 185.90 K | $289.91 M |
| 07/08/2026 | $17.50 | $17.67 (0.97%) | $17.73 | $17.01 | 224.53 K | $286.34 M |
| 07/07/2026 | $17.77 | $17.55 (-1.24%) | $18.05 | $17.50 | 177.70 K | $284.40 M |
| 07/06/2026 | $17.55 | $17.73 (1.03%) | $17.85 | $17.45 | 157.20 K | $287.31 M |
| 07/02/2026 | $17.28 | $17.55 (1.56%) | $18.06 | $16.79 | 357.80 K | $284.40 M |
| 07/01/2026 | $17.80 | $17.97 (0.96%) | $18.05 | $17.67 | 222.60 K | $291.20 M |
| 06/30/2026 | $17.70 | $17.80 (0.56%) | $17.95 | $17.40 | 214.92 K | $288.45 M |
| 06/29/2026 | $18.36 | $17.73 (-3.43%) | $18.36 | $17.52 | 165.72 K | $287.31 M |
| 06/26/2026 | $18.20 | $18.25 (0.27%) | $18.54 | $18.11 | 375.04 K | $295.74 M |
| 06/25/2026 | $18.94 | $18.20 (-3.91%) | $19.09 | $18.17 | 182.60 K | $294.93 M |
| 06/24/2026 | $18.02 | $19.11 (6.05%) | $19.16 | $18.01 | 245.90 K | $309.68 M |
| 06/23/2026 | $17.85 | $18.00 (0.84%) | $18.35 | $17.78 | 249.92 K | $291.69 M |
| 06/22/2026 | $17.80 | $18.20 (2.25%) | $18.36 | $17.78 | 327.81 K | $294.93 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.
