Zumiez Inc. - Common Stock (ZUMZ)

13.54Last Price

-0.14 (-1.06%)Change

Zumiez Inc is a retail company that specializes in urban and action sports apparel, footwear, accessories, and hardgoods

Targeting a youth demographic, Zumiez offers a wide range of popular brands and exclusive items that resonate with skateboard, snowboard, and streetwear cultures. The company operates a network of retail stores across various locations while also providing an engaging online shopping experience. Additionally, Zumiez is committed to fostering a sense of community and promotes a lifestyle centered around sports, music, and art through various initiatives and events.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	13.53	13.82	13.18	13.68	244,881	13.68
3/03/2025	14.26	14.51	13.58	13.67	282,067	13.67
2/28/2025	14.10	14.63	13.94	14.26	215,591	14.26
2/27/2025	14.36	14.40	13.86	14.07	195,305	14.07
2/26/2025	14.23	14.61	14.08	14.28	196,885	14.28
2/25/2025	14.46	14.59	14.02	14.20	182,845	14.20
2/24/2025	14.36	14.62	14.25	14.34	252,283	14.34
2/21/2025	14.93	14.97	13.82	14.21	371,307	14.21
2/20/2025	14.74	14.95	14.63	14.72	191,078	14.72
2/19/2025	14.97	15.14	14.53	14.88	259,886	14.88
2/18/2025	15.77	15.94	14.83	15.08	239,561	15.08
2/14/2025	16.13	16.13	15.73	15.77	124,570	15.77
2/13/2025	15.78	16.29	15.60	15.99	196,948	15.99
2/12/2025	15.51	15.86	15.20	15.67	296,403	15.67
2/11/2025	15.68	15.90	15.50	15.81	211,131	15.81
2/10/2025	15.75	16.08	15.50	15.79	297,441	15.79
2/07/2025	15.88	16.09	15.39	15.75	318,581	15.75
2/06/2025	16.21	16.50	15.82	15.91	235,810	15.91
2/05/2025	15.88	16.12	15.64	15.97	190,606	15.97
2/04/2025	15.50	16.20	15.50	15.93	223,842	15.93
2/03/2025	15.56	15.62	15.20	15.50	269,062	15.50
1/31/2025	16.21	16.57	15.72	15.96	271,043	15.96
1/30/2025	15.94	16.45	15.88	16.30	305,042	16.30
1/29/2025	15.94	15.94	15.62	15.63	159,441	15.63
1/28/2025	16.22	16.54	15.75	15.84	216,683	15.84
1/27/2025	16.50	16.89	16.05	16.22	253,916	16.22
1/24/2025	16.38	16.66	16.20	16.59	238,088	16.59
1/23/2025	15.86	16.57	15.69	16.42	352,490	16.42
1/22/2025	15.91	16.15	15.77	15.93	158,097	15.93
1/21/2025	15.67	16.08	15.65	15.94	256,670	15.94
1/17/2025	15.86	15.93	15.30	15.47	302,363	15.47
1/16/2025	15.94	16.32	15.38	15.68	302,717	15.68
1/15/2025	15.82	16.52	15.75	16.10	465,030	16.10
1/14/2025	16.54	16.96	15.18	15.51	534,219	15.51
1/13/2025	17.02	17.32	16.08	16.88	537,251	16.88
1/10/2025	18.60	18.84	18.31	18.81	200,510	18.81
1/08/2025	18.42	18.99	18.22	18.89	163,166	18.89
1/07/2025	18.94	19.21	18.51	18.56	153,817	18.56
1/06/2025	19.25	19.39	18.71	18.99	252,050	18.99
1/03/2025	19.10	19.47	19.01	19.17	148,182	19.17
1/02/2025	19.25	19.64	18.55	18.97	176,053	18.97
12/31/2024	18.73	0.00	19.17	19.17	0	19.17
12/30/2024	19.32	19.43	18.68	18.73	391,307	18.73
12/27/2024	19.62	19.89	19.02	19.47	194,491	19.47
12/26/2024	18.70	19.86	18.50	19.85	239,351	19.85
12/24/2024	19.07	19.07	18.51	18.72	115,358	18.72
12/23/2024	18.96	19.30	18.75	18.97	304,044	18.97
12/20/2024	18.62	19.66	18.62	18.99	592,392	18.99
12/19/2024	19.88	20.18	19.03	19.18	131,793	19.18
12/18/2024	20.69	20.94	19.42	19.53	219,552	19.53
12/17/2024	20.02	20.75	20.02	20.42	267,059	20.42
12/16/2024	19.73	20.32	19.47	20.10	236,098	20.10
12/13/2024	20.67	20.67	19.57	19.76	296,674	19.76
12/12/2024	21.58	21.91	20.10	20.52	393,798	20.52
12/11/2024	21.42	22.22	21.35	21.77	225,488	21.77
12/10/2024	21.68	22.02	21.27	21.42	266,440	21.42
12/09/2024	22.39	22.62	21.13	21.70	394,106	21.70
12/06/2024	21.16	22.66	20.40	22.34	737,010	22.34
12/05/2024	22.52	23.00	19.93	20.16	800,424	20.16