Free Trial

Zumiez (ZUMZ) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free ZUMZ Stock Alerts
$18.29
-0.15 (-0.81%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zumiez Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
+27.37%
3 Month
Performance
-0.11%
6 Month
Performance
+1.33%
Year-To-Date
Performance
-10.08%
1 Year
Performance
+5.18%
Receive ZUMZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zumiez and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ZUMZ Stock Chart for Saturday, May, 18, 2024

ZUMZ Chart by TradingView

Zumiez Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$18.44$18.29
-0.81%		$18.58$18.25171,396 shs$371.10 million
05/16/2024$18.14$18.44
+1.65%		$18.49$17.97130,951 shs$374.11 million
05/15/2024$18.51$18.14
-2.00%		$18.84$18.07163,690 shs$368.06 million
05/14/2024$18.13$18.51
+2.10%		$18.63$18.18164,430 shs$375.57 million
05/13/2024$18.02$18.13
+0.61%		$18.50$17.89174,666 shs$367.86 million
05/10/2024$18.42$18.02
-2.17%		$18.50$17.94231,495 shs$365.63 million
05/09/2024$17.91$18.42
+2.85%		$18.44$17.73282,906 shs$373.74 million
05/08/2024$17.75$17.91
+0.90%		$18.03$17.14159,864 shs$363.39 million
05/07/2024$17.64$17.75
+0.62%		$17.89$17.59171,625 shs$360.15 million
05/06/2024$17.18$17.64
+2.68%		$17.77$17.02189,598 shs$357.88 million
05/03/2024$17.12$17.18
+0.35%		$17.57$16.89144,124 shs$348.58 million
05/02/2024$17.12$17.12$17.42$17.06150,667 shs$347.37 million
05/01/2024$17.20$17.12
-0.47%		$17.44$16.97252,532 shs$347.33 million
04/30/2024$16.94$17.20
+1.53%		$17.26$16.52220,976 shs$348.99 million
04/29/2024$16.95$16.94
-0.06%		$17.23$16.90213,051 shs$343.71 million
04/26/2024$16.98$16.95
-0.18%		$17.54$16.83164,337 shs$343.92 million
04/25/2024$17.20$16.98
-1.28%		$17.40$16.77318,806 shs$344.52 million
04/24/2024$16.90$17.20
+1.78%		$17.49$16.76384,293 shs$348.99 million
04/23/2024$15.87$16.90
+6.49%		$17.24$15.97602,471 shs$335.13 million
04/22/2024$15.17$15.87
+4.61%		$15.89$15.10408,178 shs$314.75 million
04/19/2024$14.36$15.17
+5.64%		$15.21$14.37348,650 shs$300.82 million
04/18/2024$13.80$14.36
+4.06%		$14.37$13.70349,189 shs$284.76 million
04/17/2024$14.12$13.80
-2.27%		$14.30$13.80237,980 shs$273.70 million
04/16/2024$14.29$14.12
-1.19%		$14.17$13.87240,941 shs$280 million
04/15/2024$14.64$14.29
-2.39%		$14.79$14.12215,816 shs$283.37 million
04/12/2024$14.87$14.64
-1.55%		$14.90$14.52190,752 shs$290.31 million
04/11/2024$14.52$14.87
+2.41%		$14.93$14.15224,462 shs$294.87 million
04/10/2024$14.79$14.52
-1.83%		$14.65$14.00596,345 shs$287.93 million
04/09/2024$14.14$14.79
+4.60%		$14.98$14.43172,032 shs$293.29 million
04/08/2024$14.21$14.14
-0.49%		$14.45$14.11148,341 shs$280.40 million
04/05/2024$14.16$14.21
+0.35%		$14.21$14.00141,675 shs$281.78 million
04/04/2024$14.33$14.16
-1.19%		$14.75$14.09166,192 shs$280.79 million
04/03/2024$14.46$14.33
-0.90%		$14.48$14.17132,364 shs$284.21 million
04/02/2024$14.80$14.46
-2.30%		$14.61$14.09201,778 shs$286.74 million
04/01/2024$15.19$14.80
-2.57%		$15.26$14.75148,243 shs$293.48 million
03/29/2024$15.19$15.19$15.26$14.68154,224 shs$301.22 million
03/28/2024$14.80$15.19
+2.64%		$15.26$14.68154,199 shs$301.22 million
03/27/2024$14.46$14.80
+2.35%		$14.87$14.48124,875 shs$293.48 million
03/26/2024$14.22$14.46
+1.69%		$14.48$14.21164,201 shs$286.74 million
03/25/2024$14.64$14.22
-2.87%		$14.70$14.14161,964 shs$281.98 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$14.70$14.64
-0.41%		$15.03$14.48173,488 shs$290.31 million
03/21/2024$14.78$14.70
-0.54%		$15.13$14.63286,630 shs$291.50 million
03/20/2024$14.34$14.78
+3.07%		$14.88$14.03323,238 shs$293.09 million
03/19/2024$13.32$14.34
+7.66%		$14.34$13.25478,158 shs$284.36 million
03/18/2024$13.60$13.32
-2.06%		$13.74$13.00396,408 shs$264.14 million
03/15/2024$14.73$13.60
-7.67%		$14.35$12.90767,765 shs$269.69 million
03/14/2024$15.40$14.73
-4.35%		$15.65$14.51525,899 shs$292.16 million
03/13/2024$15.49$15.40
-0.58%		$15.97$15.39318,331 shs$305.44 million
03/12/2024$15.80$15.49
-1.96%		$15.69$15.39182,021 shs$307.17 million
03/11/2024$16.18$15.80
-2.35%		$16.42$15.72160,543 shs$313.31 million
03/08/2024$16.10$16.18
+0.50%		$16.68$16.02114,430 shs$320.85 million
03/07/2024$16.32$16.10
-1.35%		$16.59$16.07146,200 shs$319.26 million
03/06/2024$16.42$16.32
-0.61%		$16.56$16.04193,157 shs$323.63 million
03/05/2024$16.91$16.42
-2.90%		$16.99$16.39182,883 shs$325.61 million
03/04/2024$17.50$16.91
-3.37%		$17.52$16.91129,534 shs$335.39 million
03/01/2024$17.62$17.50
-0.68%		$17.73$17.23125,027 shs$347.03 million
02/29/2024$17.26$17.62
+2.09%		$17.81$17.38127,415 shs$349.41 million
02/28/2024$17.69$17.26
-2.43%		$17.70$17.2491,217 shs$342.27 million
02/27/2024$17.26$17.69
+2.49%		$17.69$17.4091,424 shs$350.79 million
02/26/2024$17.42$17.26
-0.92%		$17.67$17.10109,678 shs$342.27 million
02/23/2024$17.05$17.42
+2.17%		$17.60$17.0599,265 shs$345.44 million
02/22/2024$17.31$17.05
-1.50%		$17.54$16.87162,913 shs$338.10 million
02/21/2024$17.94$17.31
-3.51%		$17.99$17.27166,507 shs$343.26 million
02/20/2024$18.31$17.94
-2.02%		$18.06$17.77105,368 shs$355.75 million
02/19/2024$18.31$18.31$18.55$18.1392,900 shs$363.16 million

Related Companies:
This page (NASDAQ:ZUMZ) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Next President (Not Trump. Not Biden.)
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders