ZUMZ - Zumiez Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201923.8423.7022.9222.9922.9921,668
Aug 19, 201923.8424.1423.6623.8823.88216,400
Aug 16, 201922.8423.8522.8323.5923.59306,500
Aug 15, 201922.6523.1622.3122.6122.61311,100
Aug 14, 201922.8422.8422.0022.3822.38327,500
Aug 13, 201922.4824.6322.3523.5523.55376,200
Aug 12, 201922.7122.9422.3222.7022.70416,300
Aug 09, 201923.1423.1422.5222.8922.89211,500
Aug 08, 201922.7423.3322.2223.2923.29219,900
Aug 07, 201921.9022.7521.9022.4622.46303,400
Aug 06, 201922.6322.7922.1022.2622.26335,600
Aug 05, 201922.2722.5421.8522.4622.46301,500
Aug 02, 201922.8023.3722.4622.7522.75282,900
Aug 01, 201924.8625.2322.5122.9022.90496,100
Jul 31, 201924.9325.3724.5224.7724.77206,300
Jul 30, 201925.4425.4424.7724.9724.97255,400
Jul 29, 201925.9626.0025.0625.5925.59163,000
Jul 26, 201925.7226.0525.3625.9825.98208,200
Jul 25, 201926.3426.5325.3125.7225.72258,700
Jul 24, 201925.6226.5925.4826.4426.44340,200
Jul 23, 201925.7026.0725.2425.5625.56390,700
Jul 22, 201924.6225.7924.5025.6625.66372,200
Jul 19, 201923.8625.1723.8424.6524.65486,400
Jul 18, 201924.2024.2423.8023.8323.83231,200
Jul 17, 201924.5424.5423.9024.2124.21323,900
Jul 16, 201924.8225.2024.5424.5724.57346,200
Jul 15, 201924.9125.3524.4124.8024.80247,700
Jul 12, 201924.7525.2224.4524.9724.97297,500
Jul 11, 201924.3424.6624.0324.5924.59201,400
Jul 10, 201924.7024.8023.8324.2224.22322,500
Jul 09, 201924.1324.7223.9924.5224.52502,900
Jul 08, 201925.7725.9224.2124.3424.34437,600
Jul 05, 201925.2326.0725.2125.9125.91178,000
Jul 03, 201925.1525.5625.0625.4225.42153,300
Jul 02, 201925.6926.1024.7625.0025.00221,400
Jul 01, 201926.2826.8225.3225.7125.71293,300
Jun 28, 201925.6626.3725.5626.1026.10825,200
Jun 27, 201925.3525.5624.9825.5125.51297,800
Jun 26, 201924.9025.8424.7525.2425.24285,100
Jun 25, 201925.4625.6024.6624.8324.83302,300
Jun 24, 201926.1126.2125.3625.3825.38363,500
Jun 21, 201925.5526.4725.3026.1526.15706,300
Jun 20, 201925.2525.8124.7325.5525.55513,500
Jun 19, 201923.9225.0323.7524.9524.95377,000
Jun 18, 201923.8524.5023.7223.9323.93330,900
Jun 17, 201923.2124.1123.2123.6423.64368,700
Jun 14, 201923.2423.5223.0023.2923.29463,100
Jun 13, 201922.8323.4522.7023.1523.15480,600
Jun 12, 201922.2722.7322.1822.6622.66535,000
Jun 11, 201921.7622.4521.5622.2222.22745,000
Jun 10, 201921.7222.9121.2221.4621.46959,600
Jun 07, 201921.0022.4521.0021.6521.652,206,800
Jun 06, 201919.8119.9718.3818.6718.671,028,400
Jun 05, 201920.8720.9619.8819.9419.94374,700
Jun 04, 201920.3021.1920.3020.6520.65464,500
Jun 03, 201919.6220.5219.5120.2920.29478,000
May 31, 201919.4519.9119.3419.7819.78355,900
May 30, 201919.9820.3019.6819.8619.86294,400
May 29, 201920.8520.8519.4719.9219.92427,800
May 28, 201921.1521.7221.1321.1721.17299,600
May 24, 201920.9421.3520.6721.1521.15261,400
May 23, 201921.0721.4820.8220.9120.91335,400
May 22, 201922.2122.3521.1721.2221.22321,300
May 21, 201922.1822.6921.9622.4522.45337,500
May 20, 201922.2122.3321.9722.1822.18226,100
May 17, 201922.2422.8821.9922.2322.23247,300
May 16, 201922.5122.9122.3822.4522.45216,800
May 15, 201922.5222.5622.0222.4322.43396,500
May 14, 201922.8622.9522.3222.7522.75387,800
May 13, 201924.3224.3222.5122.8322.83404,300
May 10, 201924.6824.8224.1524.6824.68233,600
May 09, 201924.8824.9324.0124.7124.71365,600
May 08, 201926.0826.3625.7425.9525.95150,800
May 07, 201926.2826.5925.9026.1226.12258,700
May 06, 201926.4726.7025.9626.5326.53229,300
May 03, 201925.9626.9925.8726.9426.94207,600
May 02, 201925.4625.9424.0025.7925.79264,500
May 01, 201926.7526.7825.4325.4525.45486,300
Apr 30, 201927.6327.6526.6026.6326.63301,300
Apr 29, 201927.6628.3327.6627.7427.74209,300
Apr 26, 201927.3127.7926.8327.6727.67218,700
Apr 25, 201927.6027.8227.1527.3927.39214,800
Apr 24, 201926.7727.7326.5027.6127.61289,300
Apr 23, 201926.5226.9526.0726.8126.81274,800
Apr 22, 201926.5826.7925.9426.4226.42447,500
Apr 18, 201926.4326.8926.1826.5826.58228,500
Apr 17, 201926.6026.7226.2026.4626.46324,900
Apr 16, 201926.5226.8326.2226.5426.54355,900
Apr 15, 201926.9026.9526.4526.4926.49272,400
Apr 12, 201926.4326.9125.5426.8726.87383,700
Apr 11, 201926.8026.8026.1026.3926.39349,200
Apr 10, 201926.2226.7926.1826.7226.72255,700
Apr 09, 201926.2926.4325.8926.2326.23276,600
Apr 08, 201926.2026.7726.1626.3626.36351,000
Apr 05, 201926.0226.6926.0226.3026.30437,500
Apr 04, 201924.8126.0424.8125.9725.97399,800
Apr 03, 201925.0825.4524.8024.8324.83255,400
Apr 02, 201925.3125.3624.7724.8924.89250,900
Apr 01, 201924.9725.4224.5625.3625.36322,100
Mar 29, 201924.2525.0424.0224.8924.89548,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...