5 DAY PERFORMANCE
+53.46%
1 MONTH PERFORMANCE
+75.17%
3 MONTH PERFORMANCE
+16.75%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
+9.97%
Zumiez Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $14.77 | $15.75 (6.64%) | $15.78 | $14.72 | 255.05 K | $243.16 M |
| 11/03/2026 | $14.98 | $14.29 (-4.61%) | $15.00 | $14.24 | 200.54 K | $224.47 M |
| 11/02/2026 | $15.24 | $14.97 (-1.77%) | $15.54 | $14.94 | 235.10 K | $235.15 M |
| 10/30/2026 | $15.23 | $15.17 (-0.39%) | $15.30 | $14.84 | 232.02 K | $238.29 M |
| 10/29/2026 | $14.31 | $15.12 (5.66%) | $15.15 | $14.31 | 289.81 K | $237.50 M |
| 10/28/2026 | $13.90 | $14.19 (2.09%) | $14.41 | $13.90 | 387.72 K | $222.90 M |
| 10/27/2026 | $13.83 | $13.99 (1.16%) | $14.02 | $13.50 | 276.30 K | $219.75 M |
| 10/26/2026 | $14.22 | $13.72 (-3.52%) | $14.22 | $13.59 | 293.90 K | $215.51 M |
| 10/23/2026 | $14.25 | $14.11 (-0.98%) | $14.43 | $14.02 | 260.40 K | $221.64 M |
| 10/22/2026 | $13.60 | $14.37 (5.66%) | $14.60 | $13.52 | 421.93 K | $225.72 M |
| 10/21/2026 | $14.24 | $13.64 (-4.21%) | $14.37 | $13.58 | 261.24 K | $214.26 M |
| 10/20/2026 | $14.28 | $14.16 (-0.84%) | $14.38 | $14.07 | 266.70 K | $222.43 M |
| 10/19/2026 | $13.97 | $14.24 (1.93%) | $14.43 | $13.83 | 319.14 K | $223.68 M |
| 10/16/2026 | $14.53 | $13.96 (-3.92%) | $15.00 | $13.88 | 281.02 K | $219.28 M |
| 10/15/2026 | $14.15 | $14.44 (2.05%) | $14.59 | $14.13 | 330.00 K | $226.82 M |
| 10/14/2026 | $13.94 | $14.12 (1.29%) | $14.31 | $13.91 | 531.74 K | $221.80 M |
| 10/13/2026 | $14.89 | $14.11 (-5.24%) | $15.13 | $13.97 | 300.61 K | $221.64 M |
| 10/12/2026 | $14.38 | $14.80 (2.92%) | $14.92 | $14.38 | 264.53 K | $232.48 M |
| 10/09/2026 | $14.20 | $14.48 (1.97%) | $14.49 | $14.05 | 317.01 K | $227.45 M |
| 10/08/2026 | $13.97 | $14.21 (1.72%) | $14.25 | $13.73 | 345.28 K | $223.21 M |
| 10/07/2026 | $13.90 | $14.12 (1.58%) | $14.14 | $13.82 | 282.10 K | $221.80 M |
| 10/06/2026 | $13.73 | $14.10 (2.69%) | $14.10 | $13.42 | 267.60 K | $221.48 M |
| 10/05/2026 | $13.26 | $13.73 (3.54%) | $13.89 | $13.19 | 300.60 K | $215.67 M |
| 10/02/2026 | $13.68 | $13.29 (-2.85%) | $13.68 | $13.27 | 252.80 K | $208.76 M |
| 10/01/2026 | $13.38 | $13.48 (0.75%) | $13.70 | $13.31 | 443.50 K | $211.74 M |
| 09/30/2026 | $13.88 | $13.40 (-3.46%) | $13.88 | $13.35 | 293.50 K | $210.49 M |
| 09/29/2026 | $14.11 | $13.78 (-2.34%) | $14.19 | $13.65 | 269.64 K | $216.46 M |
| 09/28/2026 | $13.18 | $14.14 (7.28%) | $14.53 | $13.07 | 785.95 K | $222.11 M |
| 09/25/2026 | $13.45 | $13.31 (-1.04%) | $13.56 | $13.26 | 178.50 K | $209.07 M |
| 09/24/2026 | $13.78 | $13.44 (-2.47%) | $13.90 | $13.43 | 243.65 K | $211.12 M |
| 09/23/2026 | $14.42 | $13.75 (-4.65%) | $14.59 | $13.68 | 282.70 K | $215.99 M |
| 09/22/2026 | $14.07 | $14.48 (2.91%) | $14.54 | $14.07 | 369.50 K | $227.45 M |
| 09/21/2026 | $13.25 | $13.86 (4.6%) | $14.05 | $13.23 | 404.40 K | $217.71 M |
| 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 |
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.
