Zumiez Inc. - Common Stock (ZUMZ)

Historical Prices For Zumiez Inc. - Common Stock (ZUMZ)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	12.70	12.94	12.57	12.83	219,689	12.83
6/25/2025	13.01	13.04	12.52	12.74	356,604	12.74
6/24/2025	12.83	13.06	12.57	12.97	273,792	12.97
6/23/2025	12.55	12.77	12.11	12.74	262,366	12.74
6/20/2025	12.53	12.80	12.44	12.54	386,777	12.54
6/18/2025	12.41	12.52	12.25	12.33	235,141	12.33
6/17/2025	12.25	12.51	12.01	12.38	273,683	12.38
6/16/2025	12.05	12.58	11.97	12.35	208,667	12.35
6/13/2025	11.91	12.44	11.76	11.96	335,944	11.96
6/12/2025	11.84	12.22	11.66	12.13	229,815	12.13
6/11/2025	12.38	12.67	11.87	11.87	381,664	11.87
6/10/2025	12.05	12.68	12.02	12.28	326,652	12.28
6/09/2025	11.59	12.41	11.51	11.90	295,931	11.90
6/06/2025	12.80	12.90	11.41	11.58	713,262	11.58
6/05/2025	12.59	13.03	12.56	12.86	510,759	12.86
6/04/2025	12.68	13.25	12.25	12.58	268,963	12.58
6/03/2025	12.15	12.80	12.07	12.69	250,058	12.69
6/02/2025	12.37	12.37	11.87	12.11	289,630	12.11
5/30/2025	12.68	13.03	12.46	12.49	315,816	12.49
5/29/2025	13.06	13.31	12.71	12.90	130,799	12.90
5/28/2025	12.91	13.07	12.75	12.93	214,862	12.93
5/27/2025	12.14	12.88	11.80	12.83	519,953	12.83
5/23/2025	11.94	12.04	11.66	11.91	227,850	11.91
5/22/2025	12.08	12.43	12.08	12.35	175,129	12.35
5/21/2025	12.70	12.70	12.07	12.10	241,560	12.10
5/20/2025	13.18	13.33	12.92	13.03	148,395	13.03
5/19/2025	13.08	13.33	13.02	13.22	137,833	13.22
5/16/2025	13.25	13.43	13.12	13.35	237,269	13.35
5/15/2025	13.12	13.27	12.91	13.27	139,319	13.27
5/14/2025	13.20	13.34	12.77	13.12	198,389	13.12
5/13/2025	13.34	13.69	13.17	13.36	301,250	13.36
5/12/2025	12.91	13.44	12.84	13.31	207,305	13.31
5/09/2025	12.27	12.29	12.03	12.05	147,703	12.05
5/08/2025	11.88	12.36	11.61	12.31	197,120	12.31
5/07/2025	11.69	11.90	11.49	11.71	225,752	11.71
5/06/2025	11.99	11.99	11.48	11.66	168,140	11.66
5/05/2025	12.05	12.21	11.70	11.99	212,153	11.99
5/02/2025	11.82	12.31	11.82	12.05	255,217	12.05
5/01/2025	11.98	12.00	11.50	11.66	192,474	11.66
4/30/2025	11.65	11.78	11.33	11.70	262,943	11.70
4/29/2025	11.67	12.05	11.31	11.95	241,279	11.95
4/28/2025	11.93	12.20	11.42	11.66	212,356	11.66
4/25/2025	12.06	12.08	11.72	11.88	232,878	11.88
4/24/2025	11.82	12.25	11.63	12.20	272,059	12.20
4/23/2025	12.40	12.62	11.83	11.84	324,538	11.84
4/22/2025	12.14	12.35	11.85	11.97	296,929	11.97
4/21/2025	12.80	12.80	11.59	11.95	235,832	11.95
4/17/2025	13.37	13.39	12.59	12.93	400,214	12.93
4/16/2025	13.11	13.45	12.91	13.03	364,625	13.03
4/15/2025	13.45	13.71	13.16	13.27	289,097	13.27
4/14/2025	13.70	13.92	13.03	13.46	329,136	13.46
4/11/2025	13.51	14.01	12.90	13.38	340,734	13.38
4/10/2025	13.55	14.06	13.13	13.52	396,192	13.52
4/09/2025	11.99	14.28	11.99	14.04	579,843	14.04
4/08/2025	13.47	13.58	11.97	12.18	411,156	12.18
4/07/2025	12.50	13.57	12.22	12.88	451,852	12.88
4/04/2025	13.13	14.07	12.93	13.15	805,169	13.15
4/03/2025	13.80	14.48	13.62	13.70	464,583	13.70
4/02/2025	14.34	15.53	14.34	15.30	305,948	15.30
4/01/2025	14.77	14.91	14.31	14.67	203,038	14.67
3/31/2025	14.03	15.02	14.03	14.89	383,575	14.89
3/28/2025	15.08	15.14	14.22	14.37	409,407	14.37