5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-6.54%
6 MONTH PERFORMANCE
+7.78%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
+99.66%
Zumiez Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.45 | $24.97 (2.13%) | $25.28 | $24.45 | 88.47 K | $420.25 M |
| 05/05/2026 | $23.04 | $24.02 (4.25%) | $24.17 | $23.04 | 116.51 K | $402.89 M |
| 05/04/2026 | $24.24 | $22.87 (-5.65%) | $24.37 | $22.82 | 107.90 K | $383.60 M |
| 05/01/2026 | $24.54 | $24.37 (-0.69%) | $25.17 | $24.37 | 105.71 K | $408.76 M |
| 04/30/2026 | $23.87 | $24.57 (2.93%) | $24.89 | $23.81 | 87.40 K | $412.11 M |
| 04/29/2026 | $24.47 | $23.96 (-2.08%) | $24.95 | $23.70 | 106.20 K | $401.88 M |
| 04/28/2026 | $24.64 | $24.68 (0.16%) | $24.83 | $24.10 | 94.00 K | $413.96 M |
| 04/27/2026 | $24.40 | $24.58 (0.74%) | $24.85 | $22.08 | 78.31 K | $412.28 M |
| 04/24/2026 | $24.62 | $24.56 (-0.24%) | $25.06 | $24.35 | 80.00 K | $411.94 M |
| 04/23/2026 | $25.15 | $24.64 (-2.03%) | $25.15 | $23.52 | 76.20 K | $413.29 M |
| 04/22/2026 | $25.09 | $25.11 (0.08%) | $25.20 | $24.78 | 102.30 K | $421.17 M |
| 04/21/2026 | $25.26 | $25.02 (-0.95%) | $25.74 | $24.86 | 101.94 K | $419.66 M |
| 04/20/2026 | $24.66 | $25.24 (2.35%) | $25.27 | $24.21 | 94.04 K | $423.35 M |
| 04/17/2026 | $24.89 | $24.97 (0.32%) | $25.50 | $24.89 | 166.20 K | $418.82 M |
| 04/16/2026 | $24.23 | $24.33 (0.41%) | $24.54 | $24.17 | 107.20 K | $408.09 M |
| 04/15/2026 | $24.25 | $24.42 (0.7%) | $24.58 | $24.13 | 92.55 K | $409.60 M |
| 04/14/2026 | $24.56 | $24.25 (-1.26%) | $24.83 | $24.09 | 100.20 K | $406.75 M |
| 04/13/2026 | $23.80 | $24.54 (3.11%) | $24.91 | $23.73 | 128.83 K | $411.61 M |
| 04/10/2026 | $24.49 | $24.11 (-1.55%) | $24.49 | $23.98 | 134.85 K | $404.40 M |
| 04/09/2026 | $23.68 | $24.51 (3.51%) | $24.66 | $23.18 | 97.94 K | $411.11 M |
| 04/08/2026 | $23.61 | $24.00 (1.65%) | $24.27 | $23.52 | 135.21 K | $402.55 M |
| 04/07/2026 | $22.45 | $22.65 (0.89%) | $22.74 | $22.23 | 120.03 K | $379.91 M |
| 04/06/2026 | $21.50 | $22.74 (5.77%) | $22.74 | $21.33 | 144.05 K | $381.42 M |
| 04/02/2026 | $21.61 | $21.61 (0%) | $22.02 | $21.16 | 104.40 K | $362.46 M |
| 04/01/2026 | $22.16 | $22.05 (-0.5%) | $22.67 | $21.93 | 132.83 K | $369.84 M |
| 03/31/2026 | $21.62 | $22.16 (2.5%) | $22.51 | $21.30 | 130.93 K | $371.69 M |
| 03/30/2026 | $21.43 | $21.37 (-0.28%) | $21.69 | $21.02 | 140.81 K | $358.44 M |
| 03/27/2026 | $21.86 | $21.34 (-2.38%) | $21.86 | $21.06 | 193.53 K | $357.94 M |
| 03/26/2026 | $21.90 | $21.96 (0.27%) | $22.74 | $21.84 | 156.30 K | $368.34 M |
| 03/25/2026 | $22.04 | $22.33 (1.32%) | $22.41 | $21.87 | 117.83 K | $374.54 M |
| 03/24/2026 | $21.18 | $21.87 (3.26%) | $21.91 | $20.94 | 131.62 K | $366.83 M |
| 03/23/2026 | $21.23 | $21.57 (1.6%) | $22.05 | $21.11 | 171.70 K | $361.79 M |
| 03/20/2026 | $21.05 | $20.86 (-0.9%) | $21.05 | $20.49 | 275.20 K | $349.88 M |
| 03/19/2026 | $21.24 | $21.05 (-0.89%) | $21.31 | $20.64 | 202.73 K | $353.07 M |
| 03/18/2026 | $21.24 | $21.17 (-0.33%) | $21.72 | $20.95 | 220.03 K | $355.08 M |
| 03/17/2026 | $21.78 | $21.51 (-1.24%) | $22.18 | $21.28 | 160.40 K | $360.79 M |
| 03/16/2026 | $21.53 | $21.72 (0.88%) | $22.28 | $20.25 | 249.83 K | $364.31 M |
| 03/13/2026 | $21.19 | $21.43 (1.13%) | $22.59 | $20.51 | 809.10 K | $359.45 M |
| 03/12/2026 | $22.69 | $23.44 (3.31%) | $23.68 | $22.11 | 334.44 K | $393.16 M |
| 03/11/2026 | $23.03 | $23.18 (0.65%) | $23.44 | $22.53 | 206.84 K | $388.80 M |
| 03/10/2026 | $22.95 | $23.38 (1.87%) | $23.91 | $22.95 | 148.53 K | $392.15 M |
| 03/09/2026 | $22.00 | $23.28 (5.82%) | $23.30 | $21.16 | 221.44 K | $390.48 M |
| 03/06/2026 | $24.00 | $22.49 (-6.29%) | $24.00 | $22.04 | 141.95 K | $364.45 M |
| 03/05/2026 | $25.46 | $24.39 (-4.2%) | $25.56 | $24.04 | 144.25 K | $395.24 M |
| 03/04/2026 | $25.06 | $25.90 (3.35%) | $25.96 | $25.06 | 119.10 K | $419.71 M |
| 03/03/2026 | $24.87 | $25.13 (1.05%) | $25.24 | $24.02 | 119.31 K | $407.23 M |
| 03/02/2026 | $25.58 | $25.62 (0.16%) | $25.88 | $25.01 | 117.50 K | $415.17 M |
| 02/27/2026 | $26.31 | $26.22 (-0.34%) | $26.59 | $25.95 | 162.23 K | $424.90 M |
| 02/26/2026 | $26.34 | $26.86 (1.97%) | $27.13 | $26.34 | 194.41 K | $435.27 M |
| 02/25/2026 | $25.09 | $26.24 (4.58%) | $26.30 | $25.00 | 158.90 K | $425.22 M |
| 02/24/2026 | $25.10 | $25.11 (0.04%) | $25.41 | $24.71 | 106.10 K | $406.91 M |
| 02/23/2026 | $26.53 | $25.14 (-5.24%) | $26.53 | $24.33 | 223.15 K | $407.39 M |
| 02/20/2026 | $25.91 | $26.77 (3.32%) | $27.11 | $25.80 | 207.51 K | $433.81 M |
| 02/19/2026 | $26.26 | $26.04 (-0.84%) | $26.26 | $25.49 | 123.55 K | $421.98 M |
| 02/18/2026 | $26.11 | $26.35 (0.92%) | $26.83 | $26.07 | 126.00 K | $427.00 M |
| 02/17/2026 | $24.84 | $26.09 (5.03%) | $26.21 | $24.82 | 174.08 K | $422.79 M |
| 02/13/2026 | $24.15 | $24.85 (2.9%) | $25.06 | $23.80 | 143.80 K | $402.69 M |
| 02/12/2026 | $24.32 | $24.03 (-1.19%) | $24.90 | $23.73 | 106.44 K | $389.41 M |
| 02/11/2026 | $24.65 | $24.15 (-2.03%) | $24.80 | $24.02 | 87.00 K | $391.35 M |
| 02/10/2026 | $25.26 | $24.55 (-2.81%) | $25.42 | $24.41 | 118.10 K | $397.83 M |
| 02/09/2026 | $25.10 | $25.01 (-0.36%) | $25.41 | $24.51 | 127.31 K | $405.29 M |
| 02/06/2026 | $24.51 | $24.91 (1.63%) | $25.16 | $24.51 | 108.33 K | $403.67 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.
