Zumiez Inc. - Common Stock (ZUMZ)
16.05
-0.25 (-1.50%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 18.99 | 19.02 | 149,153 | 19.02 |
| 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 | 803,343 | 20.16 |
| 12/04/2024 | 22.34 | 23.22 | 22.30 | 22.66 | 273,378 | 22.66 |
| 12/03/2024 | 23.04 | 23.06 | 22.00 | 22.54 | 303,709 | 22.54 |
| 12/02/2024 | 22.10 | 23.46 | 21.92 | 23.35 | 313,263 | 23.35 |
| 11/29/2024 | 22.99 | 23.42 | 21.56 | 22.07 | 338,739 | 22.07 |
| 11/27/2024 | 22.84 | 23.49 | 22.82 | 22.94 | 251,943 | 22.94 |
| 11/26/2024 | 23.05 | 23.11 | 22.36 | 22.58 | 188,511 | 22.58 |
| 11/25/2024 | 23.07 | 24.37 | 23.07 | 23.35 | 264,349 | 23.35 |
| 11/22/2024 | 22.11 | 23.15 | 22.05 | 22.82 | 168,367 | 22.82 |
| 11/21/2024 | 21.53 | 22.28 | 21.26 | 22.00 | 215,876 | 22.00 |
| 11/20/2024 | 21.17 | 21.49 | 20.80 | 21.47 | 186,054 | 21.47 |
| 11/19/2024 | 21.06 | 21.45 | 20.63 | 21.40 | 160,024 | 21.40 |
| 11/18/2024 | 21.22 | 21.68 | 20.84 | 21.28 | 213,585 | 21.28 |
| 11/15/2024 | 22.38 | 22.62 | 21.16 | 21.21 | 194,594 | 21.21 |
| 11/14/2024 | 22.66 | 22.95 | 22.11 | 22.26 | 201,006 | 22.26 |
| 11/13/2024 | 22.59 | 23.35 | 22.50 | 22.60 | 161,718 | 22.60 |
| 11/12/2024 | 22.26 | 22.80 | 21.90 | 22.31 | 183,205 | 22.31 |
| 11/11/2024 | 22.27 | 22.42 | 21.93 | 22.29 | 197,944 | 22.29 |
| 11/08/2024 | 22.02 | 22.23 | 21.71 | 22.09 | 142,449 | 22.09 |
| 11/07/2024 | 22.16 | 22.86 | 21.92 | 22.06 | 150,807 | 22.06 |
| 11/06/2024 | 21.71 | 22.30 | 21.07 | 22.09 | 463,021 | 22.09 |
| 11/05/2024 | 19.74 | 20.92 | 19.73 | 20.75 | 153,566 | 20.75 |
| 11/04/2024 | 19.51 | 19.91 | 19.23 | 19.70 | 306,471 | 19.70 |
| 11/01/2024 | 20.79 | 20.79 | 19.51 | 19.55 | 324,429 | 19.55 |
| 10/31/2024 | 20.88 | 21.06 | 20.51 | 20.60 | 321,578 | 20.60 |