ZUMZ - Zumiez Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201721.0021.3020.6520.7520.7580,113
Dec 11, 201721.1021.3020.7520.9520.95182,200
Dec 08, 201721.1021.5021.0021.2021.20252,500
Dec 07, 201721.0521.4020.8121.1521.15407,500
Dec 06, 201720.7021.4020.4021.0521.05473,000
Dec 05, 201721.4021.4020.5020.6520.65538,300
Dec 04, 201720.4521.4020.1021.3521.35985,800
Dec 01, 201720.9020.9018.5019.9519.952,652,600
Nov 30, 201721.5522.2520.7021.8021.801,659,600
Nov 29, 201720.2521.1520.1020.8520.85737,700
Nov 28, 201719.2020.3019.1520.1020.10827,900
Nov 27, 201719.1520.1518.9019.2019.20451,700
Nov 24, 201718.8019.2018.2519.0519.05208,600
Nov 22, 201719.2519.4118.5018.6018.60269,800
Nov 21, 201719.3519.7018.9019.3519.35582,600
Nov 20, 201718.9019.4018.7019.3519.35285,800
Nov 17, 201718.5519.1518.4518.9018.90375,100
Nov 16, 201717.9018.5517.9018.3018.30298,800
Nov 15, 201717.6518.3517.5017.9017.90229,700
Nov 14, 201718.2518.2717.4517.7017.70385,700
Nov 13, 201718.8018.9018.3018.4018.40315,900
Nov 10, 201718.2518.9518.2518.9018.90344,300
Nov 09, 201717.0518.6017.0518.1518.15359,800
Nov 08, 201717.4017.4516.9017.1017.10385,000
Nov 07, 201717.6017.7517.3317.5017.50274,800
Nov 06, 201717.9518.2017.6517.7017.70211,500
Nov 03, 201717.7518.2517.6517.8517.85333,300
Nov 02, 201717.5018.4017.4517.7017.70505,900
Nov 01, 201717.7517.7517.2017.3517.35367,500
Oct 31, 201717.4017.8517.1517.6517.65431,000
Oct 30, 201717.8017.8017.1017.4017.40304,400
Oct 27, 201718.4518.4517.9017.9517.95192,800
Oct 26, 201718.0518.5517.9018.5018.50228,600
Oct 25, 201717.9018.2717.7018.0518.05245,400
Oct 24, 201717.7518.1017.6517.9017.90270,300
Oct 23, 201717.7017.9517.5017.6517.65218,700
Oct 20, 201717.7017.8517.5017.6517.65275,100
Oct 19, 201717.0517.6516.8517.5017.50183,100
Oct 18, 201717.1517.4516.9517.4017.40233,500
Oct 17, 201717.0017.3516.8017.0017.00265,600
Oct 16, 201717.1017.3516.7016.9516.95552,000
Oct 13, 201717.4517.8016.9517.1517.15617,500
Oct 12, 201718.1018.1517.3017.4517.45486,700
Oct 11, 201718.7018.8018.1818.2518.25309,000
Oct 10, 201718.1018.8017.9018.7518.75495,300
Oct 09, 201718.3018.3517.7017.9517.95483,900
Oct 06, 201718.6518.8018.2518.3518.35490,300
Oct 05, 201720.0520.1018.4518.8018.801,232,800
Oct 04, 201719.1019.6018.8518.9018.90915,400
Oct 03, 201718.5519.3018.0519.2019.201,086,000
Oct 02, 201718.0518.5817.4518.5518.55625,100
Sep 29, 201717.6018.2017.5018.1018.10509,500
Sep 28, 201717.6017.8017.3517.6017.60342,600
Sep 27, 201716.8517.7516.7017.6017.60451,600
Sep 26, 201717.0517.0516.7016.7016.70368,300
Sep 25, 201716.4517.0516.4516.9516.95445,500
Sep 22, 201716.4016.4515.9516.4516.45356,100
Sep 21, 201716.7016.8016.4016.4516.45380,700
Sep 20, 201716.7016.8316.3516.6516.65402,200
Sep 19, 201716.8517.0016.3516.7516.75308,200
Sep 18, 201717.1517.2016.6516.8016.80440,600
Sep 15, 201716.4017.0016.1516.9516.95683,000
Sep 14, 201716.6516.6516.1016.3516.35687,900
Sep 13, 201716.2016.6516.2016.6516.65645,000
Sep 12, 201715.7516.5015.6516.1016.10733,200
Sep 11, 201716.3016.3015.4315.8015.801,103,400
Sep 08, 201715.4516.4015.0016.3016.304,339,300
Sep 07, 201713.3513.5512.9013.2013.201,174,900
Sep 06, 201712.7013.2012.7013.1513.15466,200
Sep 05, 201712.7513.0012.4512.5512.55403,300
Sep 01, 201712.5513.0012.5512.7512.75603,600
Aug 31, 201712.8012.9512.3512.4512.45645,600
Aug 30, 201713.0013.1012.5512.7512.75640,700
Aug 29, 201712.8013.2012.8013.0013.00428,300
Aug 28, 201713.4513.5012.7012.9512.95474,300
Aug 25, 201713.0513.4512.9013.4513.45459,200
Aug 24, 201712.3513.2012.3113.0013.00779,300
Aug 23, 201711.6512.4011.5512.2012.20582,800
Aug 22, 201711.5511.7511.5011.6511.65351,900
Aug 21, 201711.9011.9011.4311.4511.45400,000
Aug 18, 201711.9012.0511.8011.9011.90342,300
Aug 17, 201712.1512.4511.9512.0012.00315,100
Aug 16, 201711.9012.3311.9012.3012.30470,400
Aug 15, 201712.1012.2511.7511.7511.75340,400
Aug 14, 201712.3512.4512.0512.1012.10256,100
Aug 11, 201712.2012.4512.1312.3012.30402,000
Aug 10, 201712.4512.5012.1512.1512.15403,200
Aug 09, 201712.6512.7312.3812.5512.55380,800
Aug 08, 201712.8013.2312.8012.8512.85356,000
Aug 07, 201712.9013.0012.6012.7512.75337,700
Aug 04, 201712.9013.0012.7512.8512.85152,600
Aug 03, 201713.5013.5812.8012.8012.80573,200
Aug 02, 201713.0013.7013.0013.4013.401,002,500
Aug 01, 201712.7513.2012.4013.0013.00876,900
Jul 31, 201712.4012.7512.3012.7012.70331,300
Jul 28, 201712.7012.8512.2512.4012.40243,300
Jul 27, 201712.4512.8012.3012.8012.80200,400
Jul 26, 201712.3512.5012.1012.4512.45208,200
Jul 25, 201712.2012.6512.2012.3012.30324,700
Jul 24, 201712.5512.6111.9012.1012.10340,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...