Zumiez, Inc.
NASDAQ:ZUMZ

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 30.46 28.97 30.81 30.71 3.11   (+11.27%) 3,397,700
September 05, 2019 27.44 26.86 27.86 27.60 1.06   (+3.99%) 1,041,900
September 04, 2019 26.38 26.21 26.81 26.54 0.40   (+1.53%) 521,600
September 03, 2019 26.03 25.50 26.29 26.14 0.16   (+0.62%) 797,000
August 30, 2019 26.45 25.86 26.74 25.98 -0.14   (-0.54%) 312,300
August 29, 2019 25.26 25.09 26.37 26.12 1.57   (+6.40%) 312,500
August 28, 2019 24.20 24.02 24.84 24.55 0.17   (+0.70%) 363,700
August 27, 2019 24.89 24.10 24.96 24.38 -0.26   (-1.06%) 228,159
August 26, 2019 23.87 23.57 24.66 24.64 1.12   (+4.76%) 263,800
August 23, 2019 24.58 23.38 24.58 23.52 -1.36   (-5.47%) 250,400
August 22, 2019 24.45 24.45 25.14 24.88 0.66   (+2.73%) 249,500
August 21, 2019 24.19 23.78 24.56 24.22 0.52   (+2.19%) 255,700
August 20, 2019 23.70 22.73 23.75 23.70 -0.18   (-0.75%) 366,300
August 19, 2019 23.84 23.66 24.14 23.88 0.29   (+1.23%) 217,500
August 16, 2019 22.84 22.83 23.85 23.59 0.98   (+4.33%) 306,500
August 15, 2019 22.65 22.31 23.16 22.61 0.23   (+1.03%) 311,069
August 14, 2019 22.84 22.00 22.84 22.38 -1.17   (-4.97%) 298,000
August 13, 2019 22.48 22.35 24.63 23.55 0.85   (+3.74%) 376,600
August 12, 2019 22.71 22.32 22.94 22.70 -0.19   (-0.83%) 386,700
August 09, 2019 23.14 22.52 23.14 22.89 -0.40   (-1.72%) 210,000
August 08, 2019 22.74 22.22 23.33 23.29 0.83   (+3.70%) 219,300
August 07, 2019 21.90 21.90 22.75 22.46 0.20   (+0.90%) 301,900
August 06, 2019 22.63 22.10 22.78 22.26 -0.20   (-0.89%) 334,399
August 05, 2019 22.27 21.85 22.54 22.46 -0.29   (-1.27%) 300,800
August 02, 2019 22.80 22.46 23.37 22.75 -0.15   (-0.66%) 282,800
August 01, 2019 24.86 22.51 25.23 22.90 -1.87   (-7.55%) 494,100
July 31, 2019 24.93 24.52 25.37 24.77 -0.20   (-0.80%) 205,400
July 30, 2019 25.44 24.77 25.44 24.97 -0.62   (-2.42%) 255,300
July 29, 2019 25.96 25.06 26.00 25.59 -0.39   (-1.50%) 163,000
July 26, 2019 25.72 25.36 26.05 25.98 0.26   (+1.01%) 208,100
July 25, 2019 26.34 25.31 26.53 25.72 -0.72   (-2.72%) 258,697
July 24, 2019 25.62 25.48 26.59 26.44 0.88   (+3.44%) 340,200
July 23, 2019 25.70 25.24 26.07 25.56 -0.10   (-0.39%) 391,125
July 22, 2019 24.62 24.50 25.79 25.66 1.01   (+4.10%) 372,100
July 19, 2019 23.86 23.84 25.17 24.65 0.82   (+3.44%) 479,800
July 18, 2019 24.20 23.80 24.24 23.83 -0.38   (-1.57%) 231,500
July 17, 2019 24.54 23.90 24.54 24.21 -0.36   (-1.47%) 323,300
July 16, 2019 24.82 24.54 25.20 24.57 -0.23   (-0.93%) 346,100
July 15, 2019 24.91 24.41 25.35 24.80 -0.17   (-0.68%) 247,700
July 12, 2019 24.75 24.45 25.22 24.97 0.38   (+1.55%) 297,400
July 11, 2019 24.34 24.03 24.66 24.59 0.37   (+1.53%) 201,200
July 10, 2019 24.70 23.83 24.80 24.22 -0.30   (-1.22%) 322,300
July 09, 2019 24.13 23.99 24.72 24.52 0.18   (+0.74%) 502,800
July 08, 2019 25.77 24.21 25.92 24.34 -1.57   (-6.06%) 422,400
July 05, 2019 25.23 25.21 26.07 25.91 0.49   (+1.93%) 178,000
July 03, 2019 25.15 25.06 25.56 25.42 0.42   (+1.68%) 153,200
July 02, 2019 25.69 24.76 26.10 25.00 -0.71   (-2.76%) 221,300
July 01, 2019 26.28 25.32 26.82 25.71 -0.39   (-1.49%) 293,200
June 28, 2019 25.66 25.56 26.37 26.10 0.59   (+2.31%) 824,800
June 27, 2019 25.35 24.98 25.56 25.51 0.68   (+2.74%) 295,810
June 25, 2019 25.46 24.66 25.60 24.83 295,056