5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
+11.60%
6 MONTH PERFORMANCE
-16.83%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
+85.65%
Zumiez Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.80 | $18.20 (2.25%) | $18.36 | $17.78 | 327.78 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 |
| 05/06/2026 | $24.45 | $24.97 (2.13%) | $25.28 | $24.45 | 88.50 K | $418.82 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 |
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.
