NASDAQ:ZUMZ | Historical Stock Price | Zumiez Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-05-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.36$9.76$14.99$23.02$35.35$54.292005-05-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.41$19.41480,800——
2012-12-28$18.66$18.66311,700——
2012-12-27$18.56$18.56267,800——
2012-12-26$18.53$18.53331,700——
2012-12-24$19.40$19.40151,800——
2012-12-21$19.28$19.28866,100——
2012-12-20$19.84$19.84360,300——
2012-12-19$20.23$20.23611,900——
2012-12-18$19.86$19.86319,100——
2012-12-17$19.63$19.63492,100——
2012-12-14$19.26$19.26895,900——
2012-12-13$20.70$20.70222,800——
2012-12-12$20.83$20.83344,200——
2012-12-11$20.68$20.68243,200——
2012-12-10$20.30$20.30252,500——
2012-12-07$20.79$20.79264,700——
2012-12-06$20.95$20.95334,200——
2012-12-05$20.57$20.57538,600——
2012-12-04$20.07$20.07791,300——
2012-12-03$20.66$20.66704,600——
2012-11-30$20.68$20.683,095,400——
2012-11-29$20.75$20.751,444,300——
2012-11-28$21.10$21.101,131,200——
2012-11-27$19.83$19.83777,400——
2012-11-26$19.73$19.73510,900——
2012-11-23$20.51$20.51159,500——
2012-11-21$20.30$20.30332,600——
2012-11-20$20.27$20.27274,000——
2012-11-19$20.03$20.03458,900——
2012-11-16$19.47$19.47558,200——
2012-11-15$19.98$19.98382,500——
2012-11-14$19.88$19.88303,600——
2012-11-13$20.69$20.69417,900——
2012-11-12$20.44$20.44172,700——
2012-11-09$20.38$20.38607,700——
2012-11-08$20.46$20.46345,500——
2012-11-07$21.09$21.09257,900——
2012-11-06$21.43$21.43394,900——
2012-11-05$21.00$21.00604,800——
2012-11-02$20.57$20.57787,300——
2012-11-01$21.13$21.133,385,400——
2012-10-31$25.32$25.32939,400——
2012-10-26$26.59$26.59357,200——
2012-10-25$26.32$26.32400,600——
2012-10-24$26.65$26.65828,200——
2012-10-23$25.62$25.62263,700——
2012-10-22$25.17$25.17399,400——
2012-10-19$25.99$25.99345,200——
2012-10-18$26.67$26.67208,400——
2012-10-17$26.84$26.84323,600——
2012-10-16$27.41$27.41421,600——
2012-10-15$27.00$27.00388,500——
2012-10-12$26.47$26.47635,900——
2012-10-11$26.43$26.43410,700——
2012-10-10$26.15$26.15482,800——
2012-10-09$25.83$25.83660,800——
2012-10-08$26.16$26.16226,000——
2012-10-05$26.46$26.46657,300——
2012-10-04$26.22$26.22507,500——
2012-10-03$26.03$26.031,074,900——
2012-10-02$26.68$26.682,243,800——
2012-10-01$27.49$27.49748,000——
2012-09-28$27.73$27.73649,300——
2012-09-27$28.08$28.08785,600——
2012-09-26$27.35$27.351,577,700——
2012-09-25$25.39$25.39792,900——
2012-09-24$26.51$26.51598,900——
2012-09-21$27.49$27.49776,200——
2012-09-20$27.97$27.97410,500——
2012-09-19$28.00$28.00888,400——
2012-09-18$27.36$27.361,442,200——
2012-09-17$28.39$28.39504,200——
2012-09-14$28.30$28.301,311,000——
2012-09-13$29.21$29.211,223,700——
2012-09-12$27.73$27.73519,500——
2012-09-11$27.52$27.52577,800——
2012-09-10$27.47$27.47844,100——
2012-09-07$29.15$29.15577,700——
2012-09-06$28.87$28.87710,200——
2012-09-05$28.12$28.121,111,500——
2012-09-04$27.96$27.961,352,700——
2012-08-31$29.19$29.193,851,100——
2012-08-30$32.22$32.221,632,900——
2012-08-29$31.57$31.571,133,600——
2012-08-28$31.83$31.83716,700——
2012-08-27$31.34$31.34635,000——
2012-08-24$31.51$31.511,097,200——
2012-08-23$33.44$33.44285,800——
2012-08-22$34.23$34.23446,900——
2012-08-21$34.86$34.86330,100——
2012-08-20$34.52$34.52324,800——
2012-08-17$35.80$35.80353,500——
2012-08-16$35.14$35.14203,200——
2012-08-15$34.32$34.32243,600——
2012-08-14$34.07$34.07370,700——
2012-08-13$33.86$33.86232,200——
2012-08-10$34.06$34.06308,600——
2012-08-09$34.76$34.76350,900——
2012-08-08$35.19$35.19388,900——
2012-08-07$34.23$34.23375,600——
2012-08-06$33.71$33.71314,900——
2012-08-03$33.87$33.87380,800——
2012-08-02$32.32$32.321,467,600——
2012-08-01$35.93$35.93226,200——
2012-07-31$36.33$36.33204,700——
2012-07-30$37.41$37.41196,000——
2012-07-27$37.88$37.88292,300——
2012-07-26$36.71$36.71291,700——
2012-07-25$35.47$35.47300,000——
2012-07-24$35.45$35.45360,500——
2012-07-23$35.75$35.75428,600——
2012-07-20$35.52$35.52312,000——
2012-07-19$35.98$35.98323,300——
2012-07-18$35.50$35.50504,400——
2012-07-17$34.92$34.92398,900——
2012-07-16$34.11$34.11465,200——
2012-07-13$34.93$34.93433,400——
2012-07-12$35.21$35.21618,300——
2012-07-11$35.15$35.15713,500——
2012-07-10$37.26$37.26356,800——
2012-07-09$37.59$37.59403,100——
2012-07-06$38.05$38.05480,900——
2012-07-05$38.97$38.97574,100——
2012-07-03$40.19$40.19314,500——
2012-07-02$39.99$39.99374,100——
2012-06-29$39.59$39.59383,100——
2012-06-28$38.18$38.18366,000——
2012-06-27$39.27$39.27228,100——
2012-06-26$39.27$39.27374,900——
2012-06-25$37.92$37.92554,300——
2012-06-22$39.45$39.45388,000——
2012-06-21$39.44$39.44532,000——
2012-06-20$41.72$41.72457,800——
2012-06-19$41.16$41.161,352,500——
2012-06-18$39.37$39.37633,600——
2012-06-15$38.49$38.49579,500——
2012-06-14$37.35$37.35317,200——
2012-06-13$36.45$36.45426,300——
2012-06-12$38.39$38.39371,800——
2012-06-11$37.53$37.53541,300——
2012-06-08$37.61$37.61539,700——
2012-06-07$36.35$36.35524,400——
2012-06-06$36.96$36.96464,800——
2012-06-05$36.00$36.00454,500——
2012-06-04$34.77$34.77398,700——
2012-06-01$35.06$35.06450,000——
2012-05-31$36.79$36.79975,700——
2012-05-30$34.77$34.77295,400——
2012-05-29$35.58$35.58361,600——
2012-05-25$35.64$35.64203,900——
2012-05-24$35.02$35.02432,800——
2012-05-23$34.74$34.74249,100——
2012-05-22$33.93$33.93445,900——
2012-05-21$33.35$33.35505,700——
2012-05-18$32.59$32.591,648,400——
2012-05-17$35.16$35.16774,900——
2012-05-16$36.91$36.91420,500——
2012-05-15$36.59$36.59250,400——
2012-05-14$36.08$36.08273,000——
2012-05-11$36.50$36.50195,900——
2012-05-10$36.08$36.08287,000——
2012-05-09$35.67$35.67374,400——
2012-05-08$35.84$35.84384,800——
2012-05-07$37.46$37.46378,000——
2012-05-04$37.93$37.93476,900——
2012-05-03$37.79$37.79376,900——
2012-05-02$37.13$37.13277,000——
2012-05-01$35.73$35.73539,700——
2012-04-30$36.66$36.66454,400——
2012-04-27$38.23$38.23401,800——
2012-04-26$37.08$37.08339,800——
2012-04-25$35.84$35.84251,200——
2012-04-24$34.44$34.44327,400——
2012-04-23$34.41$34.41238,900——
2012-04-20$35.02$35.02366,600——
2012-04-19$34.92$34.92242,000——
2012-04-18$35.55$35.55240,700——
2012-04-17$35.65$35.65347,700——
2012-04-16$34.41$34.41273,400——
2012-04-13$34.01$34.01145,600——
2012-04-12$34.58$34.58262,400——
2012-04-11$34.02$34.02265,300——
2012-04-10$33.23$33.23630,500——
2012-04-09$35.45$35.45358,500——
2012-04-05$36.33$36.33530,100——
2012-04-04$36.95$36.95386,500——
2012-04-03$37.60$37.60660,900——
2012-04-02$37.37$37.37576,900——
2012-03-30$36.11$36.11374,100——
2012-03-29$36.35$36.35355,200——
2012-03-28$37.04$37.04304,600——
2012-03-27$36.47$36.47289,000——
2012-03-26$37.21$37.21326,000——
2012-03-23$35.76$35.76204,100——
2012-03-22$35.62$35.62197,700——
2012-03-21$35.33$35.33213,600——
2012-03-20$35.43$35.43332,500——
2012-03-19$34.91$34.91276,700——
2012-03-16$34.66$34.66364,000——
2012-03-15$35.84$35.84280,800——
2012-03-14$35.53$35.53386,100——
2012-03-13$35.79$35.79629,800——
2012-03-12$34.57$34.57591,300——
2012-03-09$34.33$34.331,020,200——
2012-03-08$32.32$32.32825,800——
2012-03-07$31.12$31.12408,600——
2012-03-06$30.70$30.70308,300——
2012-03-05$31.34$31.34354,500——
2012-03-02$31.53$31.53572,400——
2012-03-01$32.81$32.811,177,800——
2012-02-29$31.42$31.42674,700——
2012-02-28$31.23$31.23453,300——
2012-02-27$30.55$30.55456,100——
2012-02-24$30.18$30.18462,400——
2012-02-23$30.50$30.50759,700——
2012-02-22$30.92$30.92352,800——
2012-02-21$30.75$30.75536,900——
2012-02-17$31.04$31.04317,900——
2012-02-16$31.61$31.61573,400——
2012-02-15$30.38$30.38395,400——
2012-02-14$31.01$31.01398,100——
2012-02-13$30.03$30.03292,500——
2012-02-10$29.38$29.38380,900——
2012-02-09$29.86$29.86392,200——
2012-02-08$29.41$29.41215,200——
2012-02-07$29.38$29.38253,000——
2012-02-06$29.71$29.71323,100——
2012-02-03$29.72$29.72641,800——
2012-02-02$28.55$28.551,055,600——
2012-02-01$29.38$29.38490,000——
2012-01-31$28.56$28.56358,000——
2012-01-30$27.95$27.95216,800——
2012-01-27$28.33$28.33287,000——
2012-01-26$28.40$28.40357,400——
2012-01-25$29.75$29.75272,700——
2012-01-24$29.34$29.34312,800——
2012-01-23$29.88$29.88197,300——
2012-01-20$29.79$29.79338,500——
2012-01-19$29.83$29.83262,200——
2012-01-18$29.89$29.89480,400——
2012-01-17$29.81$29.81444,300——
2012-01-13$30.22$30.22422,900——
2012-01-12$31.16$31.16430,600——
2012-01-11$31.63$31.63342,900——
2012-01-10$31.73$31.73602,200——
2012-01-09$31.78$31.78515,000——
2012-01-06$31.27$31.271,352,700——
2012-01-05$30.95$30.953,093,500——
2012-01-04$26.33$26.33832,200——
2012-01-03$26.46$26.461,154,200——