5 DAY PERFORMANCE
+34.68%
1 MONTH PERFORMANCE
+21.19%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
-18.22%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+22.60%
Zumiez Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.10 | $13.29 (1.45%) | $13.42 | $12.80 | 190,751 | $237.99 M |
| 03/11/2025 | $13.80 | $12.95 (-6.16%) | $13.93 | $12.73 | 426,463 | $239.10 M |
| 03/10/2025 | $13.93 | $13.80 (-0.93%) | $14.17 | $13.63 | 391,910 | $254.79 M |
| 03/07/2025 | $14.05 | $14.10 (0.36%) | $14.26 | $13.76 | 278,933 | $260.33 M |
| 03/06/2025 | $13.69 | $14.12 (3.14%) | $14.28 | $13.60 | 253,701 | $260.70 M |
| 03/05/2025 | $13.61 | $13.83 (1.62%) | $13.90 | $13.15 | 304,133 | $255.34 M |
| 03/04/2025 | $13.53 | $13.68 (1.11%) | $13.82 | $13.18 | 244,900 | $252.57 M |
| 03/03/2025 | $14.26 | $13.67 (-4.14%) | $14.51 | $13.58 | 282,100 | $252.39 M |
| 02/28/2025 | $14.10 | $14.26 (1.13%) | $14.63 | $13.94 | 215,600 | $263.28 M |
| 02/27/2025 | $14.36 | $14.07 (-2.02%) | $14.40 | $13.86 | 195,305 | $259.77 M |
| 02/26/2025 | $14.23 | $14.28 (0.35%) | $14.61 | $14.08 | 196,900 | $263.65 M |
| 02/25/2025 | $14.46 | $14.20 (-1.8%) | $14.59 | $14.02 | 182,845 | $262.17 M |
| 02/24/2025 | $14.36 | $14.34 (-0.14%) | $14.62 | $14.25 | 252,333 | $264.76 M |
| 02/21/2025 | $14.93 | $14.21 (-4.82%) | $14.97 | $13.83 | 371,307 | $262.36 M |
| 02/20/2025 | $14.74 | $14.72 (-0.14%) | $14.95 | $14.63 | 191,100 | $271.78 M |
| 02/19/2025 | $14.97 | $14.88 (-0.6%) | $15.14 | $14.53 | 259,900 | $274.73 M |
| 02/18/2025 | $15.77 | $15.08 (-4.38%) | $15.94 | $14.83 | 239,600 | $278.42 M |
| 02/14/2025 | $16.13 | $15.77 (-2.23%) | $16.13 | $15.73 | 124,600 | $291.16 M |
| 02/13/2025 | $15.78 | $15.99 (1.33%) | $16.29 | $15.60 | 196,948 | $295.22 M |
| 02/12/2025 | $15.51 | $15.67 (1.03%) | $15.86 | $15.20 | 296,403 | $289.32 M |
| 02/11/2025 | $15.68 | $15.81 (0.83%) | $15.90 | $15.50 | 211,131 | $291.90 M |
| 02/10/2025 | $15.75 | $15.79 (0.25%) | $16.08 | $15.50 | 297,441 | $291.53 M |
| 02/07/2025 | $15.88 | $15.75 (-0.82%) | $16.09 | $15.39 | 318,600 | $290.79 M |
| 02/06/2025 | $16.21 | $15.91 (-1.85%) | $16.50 | $15.82 | 235,810 | $293.75 M |
| 02/05/2025 | $15.88 | $15.97 (0.57%) | $16.12 | $15.64 | 190,606 | $294.85 M |
| 02/04/2025 | $15.50 | $15.93 (2.77%) | $16.20 | $15.50 | 223,842 | $294.12 M |
| 02/03/2025 | $15.56 | $15.50 (-0.39%) | $15.62 | $15.20 | 269,100 | $286.18 M |
| 01/31/2025 | $16.21 | $15.96 (-1.54%) | $16.57 | $15.72 | 271,043 | $294.67 M |
| 01/30/2025 | $15.94 | $16.30 (2.26%) | $16.45 | $15.88 | 305,042 | $300.95 M |
| 01/29/2025 | $15.94 | $15.63 (-1.94%) | $15.94 | $15.62 | 159,441 | $288.58 M |
| 01/28/2025 | $16.22 | $15.84 (-2.34%) | $16.54 | $15.75 | 216,700 | $292.45 M |
| 01/27/2025 | $16.50 | $16.22 (-1.7%) | $16.90 | $16.05 | 253,916 | $299.47 M |
| 01/24/2025 | $16.38 | $16.59 (1.28%) | $16.66 | $16.20 | 238,100 | $306.30 M |
| 01/23/2025 | $15.86 | $16.42 (3.53%) | $16.57 | $15.69 | 352,505 | $303.16 M |
| 01/22/2025 | $15.91 | $15.93 (0.13%) | $16.15 | $15.77 | 158,100 | $294.12 M |
| 01/21/2025 | $15.67 | $15.94 (1.72%) | $16.08 | $15.65 | 256,700 | $294.30 M |
| 01/17/2025 | $15.86 | $15.47 (-2.46%) | $15.93 | $15.30 | 302,400 | $285.62 M |
| 01/16/2025 | $15.94 | $15.68 (-1.63%) | $16.32 | $15.38 | 302,717 | $289.50 M |
| 01/15/2025 | $15.82 | $16.10 (1.77%) | $16.52 | $15.75 | 465,030 | $297.25 M |
| 01/14/2025 | $16.54 | $15.51 (-6.23%) | $16.96 | $15.18 | 534,224 | $286.36 M |
| 01/13/2025 | $17.02 | $16.88 (-0.82%) | $17.32 | $16.08 | 537,300 | $311.66 M |
| 01/10/2025 | $18.60 | $18.81 (1.13%) | $18.84 | $18.31 | 200,510 | $347.29 M |
| 01/08/2025 | $18.42 | $18.89 (2.55%) | $18.99 | $18.22 | 163,200 | $348.77 M |
| 01/07/2025 | $18.94 | $18.56 (-2.01%) | $19.21 | $18.51 | 153,817 | $342.67 M |
| 01/06/2025 | $19.25 | $18.99 (-1.35%) | $19.39 | $18.71 | 252,100 | $350.61 M |
| 01/03/2025 | $19.10 | $19.17 (0.37%) | $19.47 | $19.01 | 148,200 | $353.94 M |
| 01/02/2025 | $19.25 | $18.97 (-1.45%) | $19.64 | $18.55 | 176,100 | $350.24 M |
| 12/31/2024 | $18.91 | $19.17 (1.37%) | $19.36 | $18.73 | 263,845 | $353.94 M |
| 12/30/2024 | $19.32 | $18.73 (-3.05%) | $19.43 | $18.68 | 391,307 | $345.81 M |
| 12/27/2024 | $19.62 | $19.47 (-0.76%) | $19.89 | $19.02 | 194,500 | $359.47 M |
| 12/26/2024 | $18.70 | $19.85 (6.15%) | $19.86 | $18.50 | 239,400 | $366.49 M |
| 12/24/2024 | $19.07 | $18.72 (-1.84%) | $19.07 | $18.51 | 115,400 | $345.63 M |
| 12/23/2024 | $18.96 | $18.97 (0.05%) | $19.30 | $18.75 | 304,044 | $350.24 M |
| 12/20/2024 | $18.62 | $18.99 (1.99%) | $19.66 | $18.62 | 592,400 | $350.61 M |
| 12/19/2024 | $19.88 | $19.00 (-4.43%) | $20.18 | $18.97 | 207,548 | $350.80 M |
| 12/18/2024 | $20.69 | $19.53 (-5.61%) | $20.94 | $19.42 | 219,602 | $360.58 M |
| 12/17/2024 | $20.02 | $20.42 (2%) | $20.75 | $20.02 | 267,100 | $377.01 M |
| 12/16/2024 | $19.73 | $20.10 (1.88%) | $20.32 | $19.47 | 236,100 | $371.11 M |
| 12/13/2024 | $20.67 | $19.76 (-4.4%) | $20.67 | $19.57 | 296,700 | $364.83 M |
| 12/12/2024 | $21.58 | $20.52 (-4.91%) | $21.91 | $20.10 | 393,800 | $378.86 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.
