Skip to main content
ZUMZ logo

Zumiez Inc.

ZUMZNASDAQConsumer DiscretionaryApparel Retail

$13.72Today:- (-)1Y −34.89%

As of Oct 26, 2026 close

Market cap
$215.51M
P/E (TTM)
16.97
Forward P/E
-
Dividend yield
-
52-week range
$13.07$31.70
Volume (live)
-
Avg. volume (3M)
346.13K

Zumiez (ZUMZ) Historical Stock Prices

Analyze Zumiez (ZUMZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zumiez (ZUMZ) Interactive Price Chart

Interactive historical price chart showing Zumiez stock price movements and trends across multiple time periods.

Loading chart...

ZUMZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ZUMZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202614.2214.2213.5913.7213.72293.90K
Oct 23, 202614.2514.4314.0214.1114.11260.40K
Oct 22, 202613.6014.6013.5214.3714.37421.93K
Oct 21, 202614.2414.3713.5813.6413.64261.24K
Oct 20, 202614.2814.3814.0714.1614.16266.70K
Oct 19, 202613.9714.4313.8314.2414.24319.14K
Oct 16, 202614.5315.0013.8813.9613.96281.02K
Oct 15, 202614.1514.5914.1314.4414.44329.95K
Oct 14, 202613.9414.3113.9114.1214.12531.74K
Oct 13, 202614.8915.1313.9714.1114.11300.61K
Oct 12, 202614.3814.9214.3814.8014.80264.53K
Oct 9, 202614.2014.4914.0514.4814.48317.01K
Oct 8, 202613.9714.2413.7314.2114.21345.28K
Oct 7, 202613.9014.1313.8214.1214.12282.06K
Oct 6, 202613.7314.1013.4214.1014.10267.56K
Oct 5, 202613.2613.8813.1913.7313.73300.58K
Oct 2, 202613.6813.6813.2713.2913.29252.80K
Oct 1, 202613.3813.7013.3113.4813.48443.45K
Sep 30, 202613.8813.8813.3513.4013.40293.50K
Sep 29, 202614.1114.1913.6513.7813.78269.63K
Sep 28, 202613.1814.5313.0714.1414.14785.95K
Sep 25, 202613.4513.5613.2613.3113.31178.48K
Sep 24, 202613.7813.9013.4313.4413.44243.65K
Sep 23, 202614.4214.5913.6813.7513.75282.68K
Sep 22, 202614.0714.5414.0714.4814.48369.50K
Sep 21, 202613.2514.0513.2313.8613.86404.35K
Sep 18, 202613.3313.5113.0713.2013.20670.57K
Sep 17, 202613.6213.6313.3913.4613.46407.12K
Sep 16, 202613.7913.9413.2313.3813.38308.35K
Sep 15, 202614.3614.3613.5113.6313.63430.10K
Sep 14, 202614.3414.5413.6314.3814.38856.14K
Sep 11, 202614.0714.5813.8414.5514.551.23M
Sep 10, 202617.4817.5216.3716.7116.71438.78K
Sep 9, 202617.6417.8617.4517.5517.55158.31K
Sep 8, 202617.9818.1617.5117.7017.70131.42K
Sep 4, 202617.6718.0917.5418.0318.03167.51K
Sep 3, 202618.4218.5217.6017.7017.70165.81K
Sep 2, 202617.9118.5017.9118.1618.16198.41K
Sep 1, 202617.6617.9217.4217.8217.82199.62K
Aug 31, 202618.1218.1217.5617.9017.90302.73K
Aug 28, 202617.7218.3617.7218.1818.18209.75K
Aug 27, 202618.3718.4017.5817.6417.64215.19K
Aug 26, 202618.5418.9418.3418.4518.45247.44K
Aug 25, 202618.5218.6618.0518.4518.45167.95K
Aug 24, 202618.2618.8218.2618.5118.51151.17K
Aug 21, 202617.6818.2917.6818.2718.27188.54K
Aug 20, 202618.0018.0117.2617.4717.47239.74K
Aug 19, 202618.2618.5218.2618.2918.29159.93K
Aug 18, 202618.0718.4117.9018.0518.05199.46K
Aug 17, 202618.4718.5317.9118.0218.02181.35K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.