ZUMZ - Zumiez Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201828.6029.1528.4029.1529.15332,300
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
Jun 22, 201827.1527.7026.5026.7026.70923,500
Jun 21, 201826.3027.1526.2027.1027.10705,200
Jun 20, 201826.2026.5525.8526.3526.35806,200
Jun 19, 201826.0026.3025.7526.0526.05255,700
Jun 18, 201825.7026.4525.7026.2026.20314,000
Jun 15, 201825.5026.0525.4025.8025.80830,100
Jun 14, 201826.9026.9025.4525.7525.75858,300
Jun 13, 201827.2527.4026.6026.9026.90471,000
Jun 12, 201826.8528.2026.7027.2027.20756,000
Jun 11, 201826.8527.3026.0026.7026.70939,000
Jun 08, 201831.0031.5526.0026.8526.854,362,600
Jun 07, 201826.8027.0026.4527.0027.001,321,800
Jun 06, 201826.7527.0026.1526.6526.65639,000
Jun 05, 201825.0527.0024.7526.8026.80673,900
Jun 04, 201824.8025.3524.7925.1025.10286,100
Jun 01, 201824.4024.9524.0524.8024.80292,500
May 31, 201825.1525.3024.0524.2524.25207,900
May 30, 201824.9025.2024.6524.9024.90229,100
May 29, 201825.3525.3524.6524.7524.75240,900
May 25, 201824.4026.2024.4025.3025.30337,200
May 24, 201824.1024.6824.1024.4524.45188,000
May 23, 201824.1524.5024.0024.2524.25155,300
May 22, 201824.8524.9024.1524.2524.25156,800
May 21, 201824.8025.0024.6024.7024.70159,900
May 18, 201825.1025.1524.6024.8524.85232,400
May 17, 201825.5525.8525.0025.1525.15238,900
May 16, 201824.6525.9524.6525.6025.60382,700
May 15, 201824.1024.8524.0524.6524.65298,600
May 14, 201824.1524.4023.8024.1524.15286,000
May 11, 201824.1024.3023.7524.1024.10287,500
May 10, 201823.9524.3323.3024.1024.10438,000
May 09, 201824.5024.5523.5823.6523.65385,200
May 08, 201823.9524.6023.6524.5524.55342,300
May 07, 201823.4524.0523.1024.0024.00330,200
May 04, 201823.2523.6023.0823.3023.30222,800
May 03, 201823.4023.8023.3023.4523.45207,700
May 02, 201823.0523.6022.6023.4023.40227,200
May 01, 201823.3523.3522.7023.0523.05312,800
Apr 30, 201823.7524.2023.1523.4023.40230,500
Apr 27, 201823.7023.8523.3523.6523.65182,800
Apr 26, 201823.9524.0023.4023.7523.75301,000
Apr 25, 201822.8523.9522.7023.8323.83644,500
Apr 24, 201822.7023.5022.5022.8522.85305,300
Apr 23, 201822.3522.9022.3522.7022.70255,800
Apr 20, 201823.4523.4522.2522.3522.35452,700
Apr 19, 201823.5523.7523.0523.5523.55259,800
Apr 18, 201823.9024.2023.3023.6023.60284,400
Apr 17, 201824.1524.5523.6523.8023.80322,900
Apr 16, 201824.3524.5023.9024.1024.10374,700
Apr 13, 201824.8525.0824.1024.2524.25404,200
Apr 12, 201826.0526.3024.8024.8524.85423,500
Apr 11, 201825.0025.4524.5525.3025.30296,700
Apr 10, 201825.0025.0524.6525.0025.00283,300
Apr 09, 201825.0025.0024.5024.7524.75200,600
Apr 06, 201824.8525.2024.6524.9024.90326,500
Apr 05, 201825.0025.2524.5525.0025.00250,000
Apr 04, 201824.4025.0524.4024.9524.95427,900
Apr 03, 201824.3024.7524.2524.5024.50566,400
Apr 02, 201823.9524.5023.8024.1524.15608,700
Mar 29, 201823.9524.5023.6023.9023.90271,300
Mar 28, 201823.6024.1023.1523.9023.90359,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...