5 DAY PERFORMANCE
+18.35%
1 MONTH PERFORMANCE
+32.65%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-6.54%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
+58.26%
Zumiez Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $19.74 | $19.65 (-0.46%) | $20.09 | $19.59 | 179.43 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 |
| 06/18/2026 | $17.81 | $17.79 (-0.11%) | $18.26 | $17.64 | 405.60 K | $288.29 M |
| 06/17/2026 | $17.32 | $17.46 (0.81%) | $17.87 | $17.29 | 301.34 K | $282.94 M |
| 06/16/2026 | $18.52 | $17.31 (-6.53%) | $18.52 | $17.20 | 303.13 K | $280.51 M |
| 06/15/2026 | $18.56 | $18.36 (-1.08%) | $19.03 | $18.27 | 222.11 K | $297.52 M |
| 06/12/2026 | $18.61 | $18.39 (-1.18%) | $18.87 | $18.36 | 212.84 K | $298.01 M |
| 06/11/2026 | $18.51 | $18.51 (0%) | $19.09 | $18.38 | 300.10 K | $299.95 M |
| 06/10/2026 | $18.95 | $18.40 (-2.9%) | $19.83 | $18.34 | 219.90 K | $298.17 M |
| 06/09/2026 | $18.86 | $19.10 (1.27%) | $19.96 | $18.76 | 256.04 K | $309.52 M |
| 06/08/2026 | $17.30 | $18.83 (8.84%) | $19.31 | $17.26 | 380.31 K | $305.14 M |
| 06/05/2026 | $15.09 | $17.39 (15.24%) | $19.99 | $15.09 | 1.29 M | $281.80 M |
| 06/04/2026 | $23.44 | $23.48 (0.17%) | $23.78 | $23.11 | 234.80 K | $380.49 M |
| 06/03/2026 | $23.10 | $23.11 (0.04%) | $23.42 | $22.82 | 135.80 K | $374.50 M |
| 06/02/2026 | $23.32 | $23.25 (-0.3%) | $23.78 | $22.97 | 184.30 K | $376.77 M |
| 06/01/2026 | $24.20 | $23.32 (-3.64%) | $24.20 | $23.12 | 152.40 K | $377.90 M |
| 05/29/2026 | $25.30 | $24.63 (-2.65%) | $25.30 | $24.51 | 138.30 K | $413.12 M |
| 05/28/2026 | $25.04 | $25.32 (1.12%) | $25.51 | $25.04 | 119.40 K | $424.69 M |
| 05/27/2026 | $24.25 | $25.15 (3.71%) | $25.30 | $24.25 | 122.00 K | $421.84 M |
| 05/26/2026 | $24.13 | $24.08 (-0.21%) | $24.68 | $23.62 | 109.90 K | $403.89 M |
| 05/22/2026 | $23.63 | $23.95 (1.35%) | $24.15 | $23.31 | 145.90 K | $401.71 M |
| 05/21/2026 | $22.61 | $23.48 (3.85%) | $23.56 | $22.41 | 132.41 K | $393.83 M |
| 05/20/2026 | $22.98 | $22.78 (-0.87%) | $23.29 | $22.66 | 124.42 K | $382.09 M |
| 05/19/2026 | $22.88 | $22.96 (0.35%) | $23.04 | $22.42 | 107.50 K | $385.11 M |
| 05/18/2026 | $22.74 | $23.05 (1.36%) | $23.50 | $22.52 | 104.70 K | $386.62 M |
| 05/15/2026 | $23.30 | $22.65 (-2.79%) | $23.85 | $22.55 | 117.84 K | $379.91 M |
| 05/14/2026 | $23.39 | $23.63 (1.03%) | $24.01 | $23.39 | 92.50 K | $396.35 M |
| 05/13/2026 | $22.77 | $23.28 (2.24%) | $23.30 | $22.49 | 121.30 K | $390.48 M |
| 05/12/2026 | $23.04 | $22.88 (-0.69%) | $23.18 | $22.38 | 114.70 K | $383.77 M |
| 05/11/2026 | $24.98 | $23.17 (-7.25%) | $25.13 | $23.11 | 110.45 K | $388.63 M |
| 05/08/2026 | $25.06 | $25.08 (0.08%) | $25.39 | $24.87 | 65.84 K | $420.67 M |
| 05/07/2026 | $24.94 | $25.03 (0.36%) | $25.24 | $24.60 | 95.50 K | $419.83 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.
