NasdaqGS - Delayed Quote • USD
Zumiez Inc. (ZUMZ)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.85 | 14.37 | 13.70 | 14.36 | 14.36 | 349,200 |
Apr 17, 2024 | 14.30 | 14.41 | 13.80 | 13.80 | 13.80 | 238,000 |
Apr 16, 2024 | 14.15 | 14.17 | 13.87 | 14.12 | 14.12 | 240,900 |
Apr 15, 2024 | 14.69 | 14.79 | 14.12 | 14.29 | 14.29 | 215,800 |
Apr 12, 2024 | 14.68 | 14.90 | 14.51 | 14.64 | 14.64 | 190,800 |
Apr 11, 2024 | 14.58 | 14.93 | 14.15 | 14.87 | 14.87 | 224,500 |
Apr 10, 2024 | 14.26 | 14.65 | 14.00 | 14.52 | 14.52 | 596,300 |
Apr 9, 2024 | 14.61 | 14.98 | 14.43 | 14.79 | 14.79 | 172,000 |
Apr 8, 2024 | 14.26 | 14.45 | 14.11 | 14.14 | 14.14 | 148,700 |
Apr 5, 2024 | 14.02 | 14.22 | 14.00 | 14.21 | 14.21 | 141,700 |
Apr 4, 2024 | 14.53 | 14.75 | 14.09 | 14.16 | 14.16 | 166,200 |
Apr 3, 2024 | 14.28 | 14.48 | 14.17 | 14.33 | 14.33 | 132,400 |
Apr 2, 2024 | 14.52 | 14.61 | 14.09 | 14.46 | 14.46 | 201,800 |
Apr 1, 2024 | 15.15 | 15.26 | 14.75 | 14.80 | 14.80 | 148,200 |
Mar 28, 2024 | 14.93 | 15.26 | 14.68 | 15.19 | 15.19 | 154,200 |
Mar 27, 2024 | 14.48 | 14.88 | 14.48 | 14.80 | 14.80 | 124,900 |
Mar 26, 2024 | 14.33 | 14.48 | 14.21 | 14.46 | 14.46 | 164,200 |
Mar 25, 2024 | 14.65 | 14.70 | 14.14 | 14.22 | 14.22 | 162,000 |
Mar 22, 2024 | 14.61 | 15.03 | 14.48 | 14.64 | 14.64 | 173,500 |
Mar 21, 2024 | 14.80 | 15.13 | 14.63 | 14.70 | 14.70 | 286,600 |
Mar 20, 2024 | 14.03 | 14.88 | 14.03 | 14.78 | 14.78 | 323,200 |
Mar 19, 2024 | 13.28 | 14.34 | 13.25 | 14.34 | 14.34 | 478,200 |
Mar 18, 2024 | 13.70 | 13.74 | 13.00 | 13.32 | 13.32 | 396,400 |
Mar 15, 2024 | 13.15 | 14.35 | 12.90 | 13.60 | 13.60 | 767,900 |
Mar 14, 2024 | 15.44 | 15.65 | 14.51 | 14.73 | 14.73 | 603,000 |
Mar 13, 2024 | 15.50 | 15.97 | 15.39 | 15.40 | 15.40 | 318,300 |
Mar 12, 2024 | 15.69 | 15.70 | 15.39 | 15.49 | 15.49 | 182,000 |
Mar 11, 2024 | 16.09 | 16.42 | 15.72 | 15.80 | 15.80 | 160,500 |
Mar 8, 2024 | 16.34 | 16.68 | 16.02 | 16.18 | 16.18 | 114,400 |
Mar 7, 2024 | 16.50 | 16.59 | 16.07 | 16.10 | 16.10 | 146,200 |
Mar 6, 2024 | 16.54 | 16.56 | 16.04 | 16.32 | 16.32 | 193,200 |
Mar 5, 2024 | 16.72 | 16.99 | 16.39 | 16.42 | 16.42 | 182,900 |
Mar 4, 2024 | 17.52 | 17.52 | 16.91 | 16.91 | 16.91 | 129,500 |
Mar 1, 2024 | 17.65 | 17.73 | 17.23 | 17.50 | 17.50 | 125,000 |
Feb 29, 2024 | 17.72 | 17.82 | 17.38 | 17.62 | 17.62 | 127,400 |
Feb 28, 2024 | 17.40 | 17.70 | 17.24 | 17.26 | 17.26 | 91,200 |
Feb 27, 2024 | 17.48 | 17.69 | 17.40 | 17.69 | 17.69 | 91,400 |
Feb 26, 2024 | 17.42 | 17.67 | 17.10 | 17.26 | 17.26 | 109,700 |
Feb 23, 2024 | 17.10 | 17.60 | 17.05 | 17.42 | 17.42 | 99,300 |
Feb 22, 2024 | 17.41 | 17.54 | 16.87 | 17.05 | 17.05 | 162,900 |
Feb 21, 2024 | 17.87 | 17.99 | 17.27 | 17.31 | 17.31 | 166,500 |
Feb 20, 2024 | 17.99 | 18.06 | 17.77 | 17.94 | 17.94 | 105,400 |
Feb 16, 2024 | 18.24 | 18.55 | 18.13 | 18.31 | 18.31 | 93,000 |
Feb 15, 2024 | 18.17 | 18.56 | 18.04 | 18.48 | 18.48 | 135,000 |
Feb 14, 2024 | 18.23 | 18.23 | 17.64 | 18.00 | 18.00 | 89,000 |
Feb 13, 2024 | 18.12 | 18.27 | 17.67 | 17.87 | 17.87 | 182,700 |
Feb 12, 2024 | 18.45 | 19.26 | 18.45 | 19.00 | 19.00 | 163,900 |
Feb 9, 2024 | 18.10 | 18.45 | 17.75 | 18.33 | 18.33 | 105,200 |
Feb 8, 2024 | 17.48 | 18.03 | 17.48 | 17.97 | 17.97 | 121,300 |
Feb 7, 2024 | 17.54 | 17.54 | 16.57 | 17.35 | 17.35 | 107,600 |
Feb 6, 2024 | 17.21 | 17.64 | 17.14 | 17.64 | 17.64 | 103,600 |
Feb 5, 2024 | 17.32 | 17.56 | 17.02 | 17.19 | 17.19 | 124,300 |
Feb 2, 2024 | 17.59 | 17.80 | 17.43 | 17.70 | 17.70 | 142,800 |
Feb 1, 2024 | 17.34 | 17.89 | 17.21 | 17.89 | 17.89 | 164,700 |
Jan 31, 2024 | 17.81 | 17.94 | 17.17 | 17.17 | 17.17 | 158,700 |
Jan 30, 2024 | 17.70 | 17.91 | 17.52 | 17.74 | 17.74 | 151,700 |
Jan 29, 2024 | 17.68 | 18.02 | 17.42 | 17.89 | 17.89 | 128,800 |
Jan 26, 2024 | 18.25 | 18.31 | 17.72 | 17.75 | 17.75 | 93,500 |
Jan 25, 2024 | 18.18 | 18.38 | 17.83 | 18.02 | 18.02 | 113,700 |
Jan 24, 2024 | 18.05 | 18.18 | 17.64 | 17.84 | 17.84 | 166,700 |
Jan 23, 2024 | 18.21 | 18.41 | 17.79 | 17.80 | 17.80 | 133,400 |
Jan 22, 2024 | 17.58 | 18.07 | 17.43 | 17.90 | 17.90 | 175,000 |
Jan 19, 2024 | 17.79 | 17.79 | 17.32 | 17.40 | 17.40 | 152,900 |
Jan 18, 2024 | 17.85 | 18.46 | 17.36 | 17.63 | 17.63 | 166,800 |
Jan 17, 2024 | 17.46 | 17.92 | 17.46 | 17.78 | 17.78 | 142,300 |
Jan 16, 2024 | 17.86 | 18.12 | 17.60 | 17.85 | 17.85 | 147,700 |
Jan 12, 2024 | 18.68 | 18.82 | 18.09 | 18.10 | 18.10 | 134,900 |
Jan 11, 2024 | 18.57 | 18.77 | 18.10 | 18.46 | 18.46 | 250,900 |
Jan 10, 2024 | 18.10 | 18.85 | 18.10 | 18.77 | 18.77 | 240,500 |
Jan 9, 2024 | 18.19 | 18.50 | 17.77 | 18.21 | 18.21 | 295,900 |
Jan 8, 2024 | 18.29 | 18.78 | 18.28 | 18.77 | 18.77 | 323,200 |
Jan 5, 2024 | 18.40 | 18.85 | 18.18 | 18.29 | 18.29 | 365,700 |
Jan 4, 2024 | 18.98 | 18.98 | 18.38 | 18.60 | 18.60 | 471,800 |
Jan 3, 2024 | 19.91 | 20.17 | 18.90 | 18.93 | 18.93 | 258,400 |
Jan 2, 2024 | 20.10 | 20.72 | 20.03 | 20.21 | 20.21 | 226,900 |
Dec 29, 2023 | 20.36 | 20.60 | 20.16 | 20.34 | 20.34 | 165,300 |
Dec 28, 2023 | 19.97 | 20.59 | 19.73 | 20.47 | 20.47 | 210,200 |
Dec 27, 2023 | 19.95 | 20.11 | 19.76 | 19.97 | 19.97 | 128,100 |
Dec 26, 2023 | 19.67 | 19.86 | 19.52 | 19.80 | 19.80 | 123,200 |
Dec 22, 2023 | 19.56 | 19.87 | 19.39 | 19.68 | 19.68 | 161,500 |
Dec 21, 2023 | 19.16 | 20.00 | 19.03 | 19.63 | 19.63 | 129,400 |
Dec 20, 2023 | 19.34 | 20.13 | 18.84 | 18.85 | 18.85 | 227,000 |
Dec 19, 2023 | 19.18 | 19.56 | 19.01 | 19.46 | 19.46 | 220,800 |
Dec 18, 2023 | 19.42 | 19.50 | 19.05 | 19.06 | 19.06 | 204,100 |
Dec 15, 2023 | 20.14 | 20.23 | 19.21 | 19.39 | 19.39 | 371,600 |
Dec 14, 2023 | 20.06 | 20.62 | 19.62 | 19.93 | 19.93 | 276,600 |
Dec 13, 2023 | 18.53 | 19.74 | 18.25 | 19.67 | 19.67 | 266,500 |
Dec 12, 2023 | 18.87 | 18.87 | 18.41 | 18.57 | 18.57 | 349,700 |
Dec 11, 2023 | 19.48 | 19.59 | 18.86 | 18.97 | 18.97 | 299,200 |
Dec 8, 2023 | 19.46 | 19.49 | 19.05 | 19.35 | 19.35 | 207,800 |
Dec 7, 2023 | 19.35 | 19.53 | 19.25 | 19.47 | 19.47 | 231,400 |
Dec 6, 2023 | 19.90 | 19.99 | 19.37 | 19.43 | 19.43 | 258,100 |
Dec 5, 2023 | 19.92 | 19.92 | 19.52 | 19.60 | 19.60 | 220,500 |
Dec 4, 2023 | 21.00 | 21.49 | 20.07 | 20.20 | 20.20 | 393,300 |
Dec 1, 2023 | 20.00 | 21.35 | 19.66 | 21.14 | 21.14 | 940,900 |
Nov 30, 2023 | 19.20 | 19.54 | 18.83 | 18.88 | 18.88 | 925,500 |
Nov 29, 2023 | 18.59 | 19.11 | 18.59 | 19.01 | 19.01 | 177,300 |
Nov 28, 2023 | 18.30 | 18.53 | 17.79 | 18.37 | 18.37 | 200,300 |
Nov 27, 2023 | 18.28 | 18.51 | 18.26 | 18.43 | 18.43 | 174,500 |
Nov 24, 2023 | 18.35 | 18.47 | 17.69 | 18.30 | 18.30 | 149,400 |
Nov 22, 2023 | 18.29 | 18.84 | 18.26 | 18.43 | 18.43 | 169,000 |
Nov 21, 2023 | 18.19 | 18.46 | 17.94 | 18.24 | 18.24 | 214,500 |
Nov 20, 2023 | 17.98 | 18.52 | 17.83 | 18.42 | 18.42 | 188,700 |
Nov 17, 2023 | 18.11 | 18.49 | 17.88 | 18.05 | 18.05 | 286,100 |
Nov 16, 2023 | 18.78 | 18.78 | 17.54 | 17.66 | 17.66 | 295,100 |
Nov 15, 2023 | 17.92 | 19.01 | 17.64 | 18.76 | 18.76 | 457,600 |
Nov 14, 2023 | 16.27 | 17.77 | 16.27 | 17.71 | 17.71 | 285,100 |
Nov 13, 2023 | 15.67 | 15.94 | 15.50 | 15.73 | 15.73 | 115,900 |
Nov 10, 2023 | 15.37 | 15.76 | 14.99 | 15.74 | 15.74 | 259,500 |
Nov 9, 2023 | 16.12 | 16.22 | 15.17 | 15.34 | 15.34 | 240,300 |
Nov 8, 2023 | 16.50 | 16.54 | 15.83 | 15.91 | 15.91 | 201,200 |
Nov 7, 2023 | 16.60 | 16.77 | 16.37 | 16.46 | 16.46 | 163,900 |
Nov 6, 2023 | 16.83 | 16.83 | 16.28 | 16.52 | 16.52 | 175,600 |
Nov 3, 2023 | 16.84 | 17.40 | 16.84 | 16.91 | 16.91 | 230,700 |
Nov 2, 2023 | 16.34 | 16.83 | 16.34 | 16.59 | 16.59 | 242,100 |
Nov 1, 2023 | 16.47 | 16.47 | 15.85 | 16.06 | 16.06 | 166,500 |
Oct 31, 2023 | 16.22 | 16.53 | 16.03 | 16.43 | 16.43 | 165,300 |
Oct 30, 2023 | 15.97 | 16.55 | 15.97 | 16.31 | 16.31 | 215,700 |
Oct 27, 2023 | 16.65 | 16.70 | 15.84 | 16.00 | 16.00 | 184,900 |
Oct 26, 2023 | 16.87 | 16.90 | 16.49 | 16.70 | 16.70 | 158,600 |
Oct 25, 2023 | 16.64 | 16.95 | 16.49 | 16.77 | 16.77 | 163,700 |
Oct 24, 2023 | 17.02 | 17.21 | 16.67 | 16.74 | 16.74 | 170,000 |
Oct 23, 2023 | 16.86 | 17.15 | 16.65 | 16.74 | 16.74 | 203,600 |
Oct 20, 2023 | 17.33 | 17.36 | 16.89 | 17.01 | 17.01 | 140,400 |
Oct 19, 2023 | 17.16 | 17.57 | 16.78 | 17.22 | 17.22 | 255,200 |
Oct 18, 2023 | 17.52 | 17.58 | 17.04 | 17.15 | 17.15 | 358,600 |
Oct 17, 2023 | 16.86 | 17.76 | 16.66 | 17.69 | 17.69 | 298,400 |
Oct 16, 2023 | 15.95 | 16.96 | 15.95 | 16.86 | 16.86 | 267,000 |
Oct 13, 2023 | 16.48 | 16.48 | 15.67 | 15.81 | 15.81 | 409,400 |
Oct 12, 2023 | 17.22 | 17.22 | 16.31 | 16.50 | 16.50 | 256,700 |
Oct 11, 2023 | 17.15 | 17.23 | 16.97 | 17.12 | 17.12 | 171,200 |
Oct 10, 2023 | 16.79 | 17.35 | 16.61 | 17.08 | 17.08 | 219,100 |
Oct 9, 2023 | 16.57 | 16.87 | 16.40 | 16.81 | 16.81 | 203,600 |
Oct 6, 2023 | 16.76 | 17.04 | 16.43 | 16.82 | 16.82 | 253,500 |
Oct 5, 2023 | 17.36 | 17.36 | 16.57 | 16.87 | 16.87 | 339,500 |
Oct 4, 2023 | 17.11 | 17.57 | 16.99 | 17.42 | 17.42 | 398,500 |
Oct 3, 2023 | 17.24 | 17.25 | 17.02 | 17.06 | 17.06 | 205,400 |
Oct 2, 2023 | 17.74 | 17.78 | 17.17 | 17.31 | 17.31 | 292,500 |
Sep 29, 2023 | 17.89 | 17.92 | 17.60 | 17.80 | 17.80 | 228,400 |
Sep 28, 2023 | 17.43 | 17.88 | 17.42 | 17.69 | 17.69 | 272,900 |
Sep 27, 2023 | 17.50 | 17.64 | 16.99 | 17.41 | 17.41 | 220,900 |
Sep 26, 2023 | 17.75 | 18.07 | 17.35 | 17.38 | 17.38 | 222,400 |
Sep 25, 2023 | 17.30 | 17.86 | 17.13 | 17.81 | 17.81 | 219,600 |
Sep 22, 2023 | 17.31 | 17.53 | 17.21 | 17.41 | 17.41 | 289,500 |
Sep 21, 2023 | 17.43 | 17.59 | 17.21 | 17.27 | 17.27 | 341,000 |
Sep 20, 2023 | 16.93 | 17.72 | 16.93 | 17.67 | 17.67 | 314,600 |
Sep 19, 2023 | 16.51 | 17.12 | 16.51 | 16.95 | 16.95 | 406,200 |
Sep 18, 2023 | 16.57 | 16.57 | 16.00 | 16.48 | 16.48 | 552,400 |
Sep 15, 2023 | 17.14 | 17.22 | 16.55 | 16.58 | 16.58 | 537,900 |
Sep 14, 2023 | 16.71 | 17.45 | 16.47 | 17.14 | 17.14 | 440,100 |
Sep 13, 2023 | 16.61 | 16.89 | 16.37 | 16.44 | 16.44 | 497,400 |
Sep 12, 2023 | 17.29 | 17.62 | 16.45 | 16.48 | 16.48 | 557,100 |
Sep 11, 2023 | 16.84 | 17.95 | 16.76 | 17.45 | 17.45 | 615,000 |
Sep 8, 2023 | 17.30 | 18.10 | 16.04 | 16.76 | 16.76 | 1,340,200 |
Sep 7, 2023 | 18.63 | 18.69 | 18.03 | 18.66 | 18.66 | 777,300 |
Sep 6, 2023 | 18.16 | 18.75 | 17.93 | 18.71 | 18.71 | 893,500 |
Sep 5, 2023 | 18.69 | 18.69 | 17.69 | 18.23 | 18.23 | 528,100 |
Sep 1, 2023 | 19.00 | 19.37 | 18.65 | 18.83 | 18.83 | 504,700 |
Aug 31, 2023 | 18.31 | 19.03 | 17.84 | 18.99 | 18.99 | 568,800 |
Aug 30, 2023 | 18.22 | 18.43 | 17.93 | 18.15 | 18.15 | 421,800 |
Aug 29, 2023 | 17.71 | 18.30 | 17.64 | 18.28 | 18.28 | 279,500 |
Aug 28, 2023 | 18.09 | 18.61 | 17.10 | 17.66 | 17.66 | 602,600 |
Aug 25, 2023 | 18.10 | 18.49 | 17.76 | 18.05 | 18.05 | 291,900 |
Aug 24, 2023 | 19.04 | 19.18 | 18.09 | 18.10 | 18.10 | 312,800 |
Aug 23, 2023 | 18.72 | 19.18 | 18.39 | 19.07 | 19.07 | 420,500 |
Aug 22, 2023 | 18.28 | 18.81 | 17.82 | 18.72 | 18.72 | 497,300 |
Aug 21, 2023 | 18.86 | 18.98 | 18.47 | 18.53 | 18.53 | 191,900 |
Aug 18, 2023 | 18.43 | 19.34 | 18.14 | 18.98 | 18.98 | 249,100 |
Aug 17, 2023 | 18.09 | 18.64 | 18.07 | 18.61 | 18.61 | 233,200 |
Aug 16, 2023 | 18.52 | 18.83 | 17.63 | 17.99 | 17.99 | 411,200 |
Aug 15, 2023 | 18.13 | 18.51 | 17.65 | 18.50 | 18.50 | 256,000 |
Aug 14, 2023 | 19.10 | 19.10 | 18.10 | 18.33 | 18.33 | 383,700 |
Aug 11, 2023 | 18.48 | 19.38 | 18.36 | 19.15 | 19.15 | 335,600 |
Aug 10, 2023 | 18.18 | 18.66 | 18.14 | 18.48 | 18.48 | 324,500 |
Aug 9, 2023 | 18.39 | 18.61 | 17.93 | 18.06 | 18.06 | 249,700 |
Aug 8, 2023 | 18.58 | 18.70 | 18.21 | 18.36 | 18.36 | 259,200 |
Aug 7, 2023 | 18.73 | 18.79 | 18.35 | 18.71 | 18.71 | 412,000 |
Aug 4, 2023 | 19.06 | 19.06 | 18.52 | 18.72 | 18.72 | 254,000 |
Aug 3, 2023 | 18.82 | 19.18 | 18.73 | 19.03 | 19.03 | 138,100 |
Aug 2, 2023 | 18.72 | 18.96 | 18.50 | 18.78 | 18.78 | 216,900 |
Aug 1, 2023 | 18.88 | 19.06 | 18.52 | 18.78 | 18.78 | 492,300 |
Jul 31, 2023 | 18.95 | 19.26 | 18.18 | 18.86 | 18.86 | 447,200 |
Jul 28, 2023 | 18.91 | 19.35 | 18.91 | 18.92 | 18.92 | 204,500 |
Jul 27, 2023 | 18.85 | 19.12 | 18.66 | 18.76 | 18.76 | 226,600 |
Jul 26, 2023 | 18.55 | 18.93 | 18.55 | 18.84 | 18.84 | 335,200 |
Jul 25, 2023 | 18.63 | 18.76 | 18.23 | 18.53 | 18.53 | 258,200 |
Jul 24, 2023 | 18.03 | 18.76 | 18.03 | 18.66 | 18.66 | 345,400 |
Jul 21, 2023 | 18.41 | 18.43 | 17.91 | 18.00 | 18.00 | 320,000 |
Jul 20, 2023 | 18.54 | 18.54 | 18.04 | 18.18 | 18.18 | 408,200 |
Jul 19, 2023 | 18.50 | 18.79 | 18.30 | 18.54 | 18.54 | 236,400 |
Jul 18, 2023 | 18.22 | 18.70 | 17.88 | 18.25 | 18.25 | 358,600 |
Jul 17, 2023 | 17.62 | 18.39 | 17.32 | 18.25 | 18.25 | 329,000 |
Jul 14, 2023 | 17.42 | 17.67 | 17.01 | 17.65 | 17.65 | 376,900 |
Jul 13, 2023 | 17.91 | 17.91 | 17.45 | 17.46 | 17.46 | 307,100 |
Jul 12, 2023 | 18.06 | 18.42 | 17.68 | 17.90 | 17.90 | 296,700 |
Jul 11, 2023 | 17.45 | 17.80 | 17.38 | 17.73 | 17.73 | 278,900 |
Jul 10, 2023 | 17.37 | 17.61 | 16.81 | 17.31 | 17.31 | 362,400 |
Jul 7, 2023 | 16.80 | 17.52 | 16.56 | 17.42 | 17.42 | 398,200 |
Jul 6, 2023 | 16.34 | 16.84 | 16.16 | 16.69 | 16.69 | 344,900 |
Jul 5, 2023 | 17.09 | 17.09 | 16.60 | 16.62 | 16.62 | 305,400 |
Jul 3, 2023 | 16.74 | 17.25 | 16.74 | 17.24 | 17.24 | 179,600 |
Jun 30, 2023 | 17.05 | 17.05 | 16.48 | 16.66 | 16.66 | 214,700 |
Jun 29, 2023 | 16.65 | 17.15 | 16.65 | 16.98 | 16.98 | 275,400 |
Jun 28, 2023 | 17.14 | 17.14 | 16.43 | 16.58 | 16.58 | 287,100 |
Jun 27, 2023 | 17.08 | 17.29 | 16.80 | 17.18 | 17.18 | 526,200 |
Jun 26, 2023 | 16.84 | 17.25 | 16.84 | 17.04 | 17.04 | 402,000 |
Jun 23, 2023 | 16.27 | 16.96 | 16.08 | 16.87 | 16.87 | 777,900 |
Jun 22, 2023 | 16.21 | 16.69 | 15.79 | 16.41 | 16.41 | 567,000 |
Jun 21, 2023 | 15.72 | 16.52 | 15.48 | 16.18 | 16.18 | 775,800 |
Jun 20, 2023 | 14.59 | 15.84 | 14.40 | 15.71 | 15.71 | 1,459,000 |
Jun 16, 2023 | 15.19 | 15.24 | 14.18 | 14.56 | 14.56 | 4,836,000 |
Jun 15, 2023 | 14.45 | 15.17 | 14.17 | 15.14 | 15.14 | 957,900 |
Jun 14, 2023 | 15.42 | 15.52 | 14.49 | 14.60 | 14.60 | 817,600 |
Jun 13, 2023 | 14.81 | 15.11 | 14.61 | 15.01 | 15.01 | 574,900 |
Jun 12, 2023 | 14.73 | 15.05 | 14.49 | 14.72 | 14.72 | 639,600 |
Jun 9, 2023 | 15.78 | 15.80 | 14.65 | 14.70 | 14.70 | 707,000 |
Jun 8, 2023 | 16.64 | 16.64 | 15.43 | 15.88 | 15.88 | 710,800 |
Jun 7, 2023 | 15.55 | 16.68 | 15.50 | 16.64 | 16.64 | 1,178,500 |
Jun 6, 2023 | 13.46 | 14.65 | 13.34 | 14.51 | 14.51 | 898,100 |
Jun 5, 2023 | 14.91 | 14.92 | 13.19 | 13.55 | 13.55 | 1,510,800 |
Jun 2, 2023 | 14.65 | 16.18 | 14.51 | 15.47 | 15.47 | 1,544,800 |
Jun 1, 2023 | 15.96 | 16.25 | 15.66 | 15.70 | 15.70 | 720,500 |
May 31, 2023 | 16.34 | 16.74 | 15.87 | 16.07 | 16.07 | 559,800 |
May 30, 2023 | 17.12 | 17.20 | 16.49 | 16.59 | 16.59 | 436,800 |
May 26, 2023 | 16.54 | 17.09 | 16.37 | 16.97 | 16.97 | 413,500 |
May 25, 2023 | 17.13 | 17.26 | 16.42 | 16.54 | 16.54 | 537,000 |
May 24, 2023 | 17.15 | 17.53 | 16.84 | 17.33 | 17.33 | 859,100 |
May 23, 2023 | 16.20 | 16.99 | 16.20 | 16.76 | 16.76 | 245,700 |
May 22, 2023 | 16.35 | 16.41 | 16.18 | 16.31 | 16.31 | 200,400 |
May 19, 2023 | 17.25 | 17.25 | 16.02 | 16.27 | 16.27 | 365,900 |
May 18, 2023 | 16.78 | 17.45 | 16.70 | 17.39 | 17.39 | 265,100 |
May 17, 2023 | 16.03 | 16.95 | 16.01 | 16.84 | 16.84 | 277,000 |
May 16, 2023 | 16.45 | 16.45 | 15.74 | 15.94 | 15.94 | 244,400 |
May 15, 2023 | 16.04 | 16.27 | 15.98 | 16.21 | 16.21 | 180,500 |
May 12, 2023 | 16.24 | 16.27 | 15.82 | 15.99 | 15.99 | 204,700 |
May 11, 2023 | 15.91 | 16.37 | 15.82 | 16.16 | 16.16 | 225,300 |
May 10, 2023 | 16.49 | 16.49 | 15.59 | 15.86 | 15.86 | 245,300 |
May 9, 2023 | 16.32 | 16.42 | 16.01 | 16.14 | 16.14 | 194,300 |
May 8, 2023 | 16.58 | 17.34 | 16.43 | 16.53 | 16.53 | 314,200 |
May 5, 2023 | 16.58 | 17.06 | 16.43 | 16.47 | 16.47 | 213,500 |
May 4, 2023 | 16.13 | 16.23 | 15.70 | 16.13 | 16.13 | 251,100 |
May 3, 2023 | 16.21 | 16.65 | 16.17 | 16.22 | 16.22 | 290,700 |
May 2, 2023 | 16.94 | 16.94 | 15.87 | 16.44 | 16.44 | 347,300 |
May 1, 2023 | 17.39 | 17.57 | 16.92 | 16.96 | 16.96 | 349,100 |
Apr 28, 2023 | 17.32 | 17.70 | 17.31 | 17.49 | 17.49 | 259,300 |
Apr 27, 2023 | 17.18 | 17.43 | 16.89 | 17.32 | 17.32 | 189,400 |
Apr 26, 2023 | 16.72 | 17.27 | 16.72 | 17.12 | 17.12 | 253,900 |
Apr 25, 2023 | 17.36 | 17.61 | 16.43 | 16.69 | 16.69 | 443,900 |
Apr 24, 2023 | 17.90 | 18.03 | 17.27 | 17.60 | 17.60 | 307,700 |
Apr 21, 2023 | 17.92 | 18.09 | 17.78 | 17.90 | 17.90 | 202,100 |
Apr 20, 2023 | 17.49 | 18.17 | 17.49 | 17.95 | 17.95 | 298,300 |
Apr 19, 2023 | 18.01 | 18.09 | 17.57 | 17.64 | 17.64 | 287,300 |
Related Tickers
CTRN Citi Trends, Inc.
22.19
-0.80%
TLYS Tilly's, Inc.
5.58
+2.57%
HIBB Hibbett, Inc.
70.07
-0.04%
URBN Urban Outfitters, Inc.
37.02
-0.13%
GCO Genesco Inc.
25.33
-0.28%
SCVL Shoe Carnival, Inc.
32.46
-0.58%
BKE The Buckle, Inc.
36.68
+0.38%
CATO The Cato Corporation
4.9400
+2.49%
CAL Caleres, Inc.
34.85
+0.43%
JILL J.Jill, Inc.
25.28
-0.51%