ZUMZ - Zumiez Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201821.2721.3220.7621.0521.05192,000
Nov 12, 201821.1521.5120.9921.2421.24438,100
Nov 09, 201821.5921.6120.8321.0721.07603,500
Nov 08, 201821.3721.7320.6021.6221.62876,100
Nov 07, 201822.1022.2421.0521.3821.381,098,700
Nov 06, 201822.6722.8521.9322.0622.06567,400
Nov 05, 201822.9422.9422.3022.7222.72482,200
Nov 02, 201823.5023.7222.3722.9522.95717,900
Nov 01, 201823.2623.8523.0123.3623.36300,200
Oct 31, 201824.5824.5823.2023.2623.26400,700
Oct 30, 201823.6624.4123.5424.3624.36389,800
Oct 29, 201823.8924.2623.2323.6123.61568,100
Oct 26, 201823.1423.7522.5323.6623.66551,100
Oct 25, 201822.5023.5122.1623.4023.40774,200
Oct 24, 201821.7722.5721.6321.9221.92399,400
Oct 23, 201821.5421.9421.1621.7121.71351,900
Oct 22, 201821.5421.9021.3321.7321.73361,200
Oct 19, 201822.1222.1221.3021.3521.35318,700
Oct 18, 201822.5522.6721.8722.0622.06332,800
Oct 17, 201822.9423.1822.2322.6022.60311,300
Oct 16, 201823.2023.2022.7122.9422.94312,100
Oct 15, 201822.8423.4522.8423.1223.12403,800
Oct 12, 201822.4522.8922.1922.7822.78765,400
Oct 11, 201823.0623.6421.5422.3122.31708,800
Oct 10, 201824.7824.7823.8223.8723.87360,900
Oct 09, 201824.3924.8724.3224.7524.75242,000
Oct 08, 201824.8624.9124.0424.4724.47386,300
Oct 05, 201825.3625.5124.5424.9024.90261,900
Oct 04, 201825.4425.4425.0325.4025.40322,200
Oct 03, 201825.1425.6424.9925.4325.43225,400
Oct 02, 201826.8326.8324.9525.1025.10334,400
Oct 01, 201826.4026.9526.2626.8326.83487,500
Sep 28, 201826.5527.1526.2526.3526.35496,100
Sep 27, 201827.1027.1526.1526.5526.55416,800
Sep 26, 201826.9527.2526.6827.0527.05389,700
Sep 25, 201827.8027.9026.8827.0027.00448,500
Sep 24, 201828.1028.5527.3027.6027.60253,400
Sep 21, 201828.7529.2028.1028.1028.10819,200
Sep 20, 201827.7028.6527.5028.6028.60424,500
Sep 19, 201827.8528.1027.5527.6527.65206,100
Sep 18, 201828.1028.6527.8027.8527.85190,800
Sep 17, 201828.3028.4027.6528.1028.10242,400
Sep 14, 201828.0028.3527.6028.3028.30389,500
Sep 13, 201828.5028.5327.4027.9527.95438,300
Sep 12, 201828.9029.3027.9528.3028.30407,800
Sep 11, 201829.3529.4528.6528.9528.95447,300
Sep 10, 201829.7029.8028.5029.4029.40465,300
Sep 07, 201828.6030.5627.5529.2029.201,038,900
Sep 06, 201830.1031.0029.1529.1529.15798,900
Sep 05, 201831.3031.3029.8530.1030.10731,000
Sep 04, 201831.9032.7030.8031.2531.25661,500
Aug 31, 201829.8031.2329.7531.1531.15236,800
Aug 30, 201829.8030.3529.7029.8529.85256,900
Aug 29, 201829.8530.0529.2529.9529.95222,500
Aug 28, 201829.5530.1029.4529.9529.95481,400
Aug 27, 201830.0030.0029.0029.4029.40335,700
Aug 24, 201830.0030.1529.0329.7529.75555,300
Aug 23, 201830.0030.1029.3530.0030.00529,400
Aug 22, 201831.8031.8029.7429.9029.90496,200
Aug 21, 201829.7030.0529.1029.9029.90262,400
Aug 20, 201829.1529.6528.9529.5029.50276,300
Aug 17, 201828.6029.1528.4029.1529.15389,400
Aug 16, 201828.4029.0528.0028.7028.70350,800
Aug 15, 201829.2529.2527.9528.4028.40446,900
Aug 14, 201828.6529.5527.8529.3029.30819,900
Aug 13, 201827.9029.3527.9028.6028.60623,800
Aug 10, 201827.0028.8526.8528.0528.05668,000
Aug 09, 201826.5027.4526.1527.1027.101,044,300
Aug 08, 201824.9025.4024.7025.3025.30375,700
Aug 07, 201824.9025.2024.5324.8524.85426,600
Aug 06, 201823.3524.8023.3024.7024.70525,200
Aug 03, 201823.3523.7523.2023.5023.50313,500
Aug 02, 201822.3523.4522.3523.3523.35350,900
Aug 01, 201822.5522.8522.3022.5022.50430,900
Jul 31, 201822.5022.7522.0022.6522.65409,600
Jul 30, 201821.6022.8521.2622.6022.60480,800
Jul 27, 201822.3022.4021.4521.6521.65343,900
Jul 26, 201822.1522.8022.0022.3522.35369,900
Jul 25, 201821.5522.1521.4522.0522.05345,800
Jul 24, 201821.9022.0521.3521.4521.45486,000
Jul 23, 201821.7022.0021.4521.8521.85264,400
Jul 20, 201821.9021.9021.4521.6521.65408,200
Jul 19, 201821.3521.9021.3021.8521.85387,800
Jul 18, 201821.0021.3520.7021.3521.35296,000
Jul 17, 201820.8021.1020.5020.9020.90276,300
Jul 16, 201820.6520.9520.2520.6020.60355,400
Jul 13, 201821.2021.5020.6520.6820.68520,100
Jul 12, 201822.7023.0020.5021.2521.251,646,600
Jul 11, 201823.7523.7523.3023.6023.60357,600
Jul 10, 201824.0024.1523.6023.9523.95364,200
Jul 09, 201823.7524.3023.6524.0524.05413,700
Jul 06, 201824.2024.4023.3523.6523.65740,000
Jul 05, 201824.9525.0024.0524.3024.30347,800
Jul 03, 201824.5025.1524.3524.8024.80200,500
Jul 02, 201824.8024.8023.7024.3524.35623,700
Jun 29, 201826.7526.9524.8525.0525.05590,400
Jun 28, 201826.0026.7526.0026.6526.65329,400
Jun 27, 201826.7027.6026.0526.1526.15526,600
Jun 26, 201826.5526.9524.3026.6026.60246,100
Jun 25, 201826.5526.8026.2026.5026.50407,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...