Free Trial

Zumiez (ZUMZ) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ZUMZ Stock Alerts
$18.94
+0.54 (+2.93%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Zumiez Stock Price Performance

5 Day
Performance
+4.55%
1 Month
Performance
+8.55%
3 Month
Performance
+6.60%
6 Month
Performance
+0.16%
Year-To-Date
Performance
-9.54%
1 Year
Performance
+8.43%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ZUMZ Stock Chart for Tuesday, May, 28, 2024

ZUMZ Chart by TradingView

Zumiez Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$18.40$18.40$18.42$17.53206,900 shs$373.34 million
05/24/2024$17.60$18.40
+4.55%		$18.42$17.53206,900 shs$373.34 million
05/23/2024$17.78$17.60
-1.01%		$17.78$17.40137,848 shs$357.10 million
05/22/2024$18.38$17.78
-3.26%		$18.37$17.47316,528 shs$360.76 million
05/21/2024$18.22$18.38
+0.88%		$18.39$17.87149,267 shs$372.93 million
05/20/2024$18.29$18.22
-0.38%		$18.60$18.13229,852 shs$369.65 million
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
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
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
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

Related Companies:
This page (NASDAQ:ZUMZ) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits