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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.78$36.78149,500——
2020-12-30$36.62$36.62145,100——
2020-12-29$36.61$36.61174,400——
2020-12-28$36.71$36.71233,800——
2020-12-24$36.01$36.0194,800——
2020-12-23$36.65$36.65314,400——
2020-12-22$36.36$36.36227,200——
2020-12-21$36.63$36.63188,400——
2020-12-18$37.91$37.91723,900——
2020-12-17$38.41$38.41205,500——
2020-12-16$37.66$37.66154,600——
2020-12-15$38.09$38.09193,800——
2020-12-14$37.54$37.54208,800——
2020-12-11$36.89$36.89183,400——
2020-12-10$37.04$37.04173,500——
2020-12-09$37.28$37.28271,600——
2020-12-08$37.27$37.27286,900——
2020-12-07$37.51$37.51432,200——
2020-12-04$36.72$36.72816,700——
2020-12-03$38.37$38.37656,100——
2020-12-02$38.08$38.08392,300——
2020-12-01$37.31$37.31318,200——
2020-11-30$37.09$37.09489,200——
2020-11-27$37.41$37.41159,800——
2020-11-25$36.79$36.79276,000——
2020-11-24$36.83$36.83250,300——
2020-11-23$36.13$36.13387,700——
2020-11-20$34.75$34.75229,500——
2020-11-19$34.61$34.61116,600——
2020-11-18$33.89$33.89231,800——
2020-11-17$33.62$33.62154,100——
2020-11-16$33.38$33.38164,600——
2020-11-13$32.44$32.44124,400——
2020-11-12$31.96$31.96238,600——
2020-11-11$33.25$33.25294,400——
2020-11-10$34.79$34.79232,100——
2020-11-09$35.12$35.12609,100——
2020-11-06$29.94$29.94124,700——
2020-11-05$30.51$30.51190,300——
2020-11-04$29.11$29.11167,700——
2020-11-03$30.07$30.07203,300——
2020-11-02$29.39$29.39182,300——
2020-10-30$28.00$28.00333,400——
2020-10-29$29.13$29.13139,700——
2020-10-28$29.00$29.00152,700——
2020-10-27$30.07$30.07119,900——
2020-10-26$30.74$30.74167,300——
2020-10-23$31.19$31.19245,800——
2020-10-22$30.95$30.95197,300——
2020-10-21$30.05$30.05163,400——
2020-10-20$30.54$30.54194,800——
2020-10-19$31.13$31.13243,500——
2020-10-16$32.37$32.37263,500——
2020-10-15$32.67$32.67329,700——
2020-10-14$32.20$32.20249,200——
2020-10-13$31.48$31.48227,000——
2020-10-12$31.26$31.26212,900——
2020-10-09$31.29$31.29284,400——
2020-10-08$31.02$31.02225,300——
2020-10-07$30.08$30.08337,400——
2020-10-06$28.51$28.51329,000——
2020-10-05$28.80$28.80346,300——
2020-10-02$28.17$28.17317,900——
2020-10-01$27.77$27.77253,800——
2020-09-30$27.82$27.82338,300——
2020-09-29$27.65$27.65322,700——
2020-09-28$27.67$27.67292,700——
2020-09-25$27.16$27.16269,500——
2020-09-24$27.14$27.14307,100——
2020-09-23$27.57$27.57340,800——
2020-09-22$28.57$28.57227,900——
2020-09-21$28.52$28.52425,700——
2020-09-18$30.01$30.01488,700——
2020-09-17$30.82$30.82494,900——
2020-09-16$30.53$30.53477,000——
2020-09-15$29.57$29.57541,300——
2020-09-14$31.08$31.08992,300——
2020-09-11$28.44$28.442,168,200——
2020-09-10$25.19$25.19842,300——
2020-09-09$26.91$26.91496,100——
2020-09-08$27.79$27.79362,000——
2020-09-04$27.29$27.29405,800——
2020-09-03$27.42$27.42353,000——
2020-09-02$27.84$27.84532,200——
2020-09-01$26.49$26.49298,500——
2020-08-31$25.68$25.68327,100——
2020-08-28$26.10$26.10313,500——
2020-08-27$26.72$26.72412,200——
2020-08-26$26.22$26.22463,800——
2020-08-25$25.13$25.13263,500——
2020-08-24$24.41$24.41321,900——
2020-08-21$23.47$23.47348,400——
2020-08-20$23.05$23.05249,100——
2020-08-19$23.36$23.36423,900——
2020-08-18$24.05$24.05340,900——
2020-08-17$25.49$25.49254,000——
2020-08-14$24.73$24.73201,400——
2020-08-13$24.48$24.48170,800——
2020-08-12$24.67$24.67212,000——
2020-08-11$24.61$24.61354,700——
2020-08-10$24.32$24.32210,900——
2020-08-07$23.80$23.80226,600——
2020-08-06$22.71$22.71191,800——
2020-08-05$23.64$23.64284,800——
2020-08-04$23.48$23.48379,700——
2020-08-03$22.00$22.00479,500——
2020-07-31$23.10$23.10352,900——
2020-07-30$23.86$23.86340,400——
2020-07-29$25.50$25.50255,100——
2020-07-28$25.40$25.40152,100——
2020-07-27$25.30$25.30201,800——
2020-07-24$25.65$25.65311,900——
2020-07-23$27.14$27.14419,900——
2020-07-22$26.05$26.05243,600——
2020-07-21$25.84$25.84335,900——
2020-07-20$25.03$25.03238,900——
2020-07-17$25.94$25.94269,400——
2020-07-16$26.31$26.31167,600——
2020-07-15$26.29$26.29430,700——
2020-07-14$25.55$25.55216,100——
2020-07-13$25.34$25.34235,500——
2020-07-10$25.75$25.75408,300——
2020-07-09$25.38$25.38236,400——
2020-07-08$26.69$26.69276,300——
2020-07-07$26.57$26.57214,500——
2020-07-06$27.96$27.96314,600——
2020-07-02$27.73$27.73196,300——
2020-07-01$27.55$27.55324,900——
2020-06-30$27.38$27.38310,400——
2020-06-29$27.65$27.65216,400——
2020-06-26$25.92$25.92426,100——
2020-06-25$26.00$26.00322,000——
2020-06-24$26.51$26.51223,800——
2020-06-23$28.03$28.03188,300——
2020-06-22$28.09$28.09294,200——
2020-06-19$26.74$26.74571,600——
2020-06-18$28.00$28.00285,000——
2020-06-17$27.09$27.09200,800——
2020-06-16$28.27$28.27295,500——
2020-06-15$26.90$26.90342,500——
2020-06-12$26.30$26.30377,700——
2020-06-11$25.50$25.50389,300——
2020-06-10$27.13$27.13401,300——
2020-06-09$28.80$28.80372,900——
2020-06-08$30.18$30.18498,800——
2020-06-05$29.46$29.461,059,800——
2020-06-04$29.20$29.20692,500——
2020-06-03$27.69$27.69363,400——
2020-06-02$26.25$26.25366,100——
2020-06-01$24.69$24.69386,500——
2020-05-29$24.37$24.37591,600——
2020-05-28$24.71$24.71422,500——
2020-05-27$25.30$25.30455,000——
2020-05-26$23.35$23.35312,300——
2020-05-22$21.36$21.36241,400——
2020-05-21$21.84$21.84354,100——
2020-05-20$20.00$20.00226,100——
2020-05-19$20.02$20.02182,400——
2020-05-18$20.74$20.74387,200——
2020-05-15$19.07$19.07275,000——
2020-05-14$18.07$18.07286,900——
2020-05-13$18.40$18.40287,900——
2020-05-12$19.31$19.31229,500——
2020-05-11$20.70$20.70299,800——
2020-05-08$20.37$20.37350,100——
2020-05-07$19.21$19.21299,100——
2020-05-06$19.37$19.37155,800——
2020-05-05$19.94$19.94247,700——
2020-05-04$20.34$20.34267,800——
2020-05-01$21.29$21.29435,000——
2020-04-30$21.14$21.14299,100——
2020-04-29$22.65$22.65312,200——
2020-04-28$21.48$21.48381,600——
2020-04-27$21.09$21.09507,000——
2020-04-24$18.79$18.79310,300——
2020-04-23$18.57$18.57406,900——
2020-04-22$18.73$18.73357,900——
2020-04-21$19.91$19.91194,000——
2020-04-20$20.42$20.42382,200——
2020-04-17$21.64$21.64490,700——
2020-04-16$20.37$20.37346,400——
2020-04-15$20.84$20.84408,800——
2020-04-14$21.50$21.50454,600——
2020-04-13$21.23$21.23429,100——
2020-04-09$21.88$21.88532,900——
2020-04-08$20.85$20.85536,600——
2020-04-07$19.16$19.16757,900——
2020-04-06$17.10$17.10573,900——
2020-04-03$14.53$14.53527,500——
2020-04-02$14.52$14.52431,200——
2020-04-01$14.89$14.89514,900——
2020-03-31$17.32$17.32575,600——
2020-03-30$17.43$17.43486,700——
2020-03-27$17.47$17.47369,600——
2020-03-26$18.64$18.64430,500——
2020-03-25$19.35$19.35613,900——
2020-03-24$19.84$19.84516,100——
2020-03-23$17.22$17.22485,500——
2020-03-20$17.90$17.90796,700——
2020-03-19$19.28$19.28805,400——
2020-03-18$17.01$17.01984,800——
2020-03-17$17.38$17.38888,900——
2020-03-16$18.60$18.60984,800——
2020-03-13$19.16$19.161,023,100——
2020-03-12$18.36$18.36726,100——
2020-03-11$20.94$20.94551,000——
2020-03-10$22.10$22.10535,300——
2020-03-09$24.32$24.32436,900——
2020-03-06$25.04$25.04332,500——
2020-03-05$25.31$25.31426,300——
2020-03-04$25.91$25.91347,500——
2020-03-03$25.04$25.04455,800——
2020-03-02$25.73$25.73366,400——
2020-02-28$26.53$26.53325,400——
2020-02-27$27.17$27.17349,700——
2020-02-26$28.83$28.83273,100——
2020-02-25$29.53$29.53361,500——
2020-02-24$30.74$30.74184,300——
2020-02-21$31.42$31.42179,000——
2020-02-20$32.29$32.29184,500——
2020-02-19$32.00$32.00181,300——
2020-02-18$32.39$32.39262,300——
2020-02-14$32.61$32.61190,800——
2020-02-13$33.85$33.85200,700——
2020-02-12$34.25$34.25385,500——
2020-02-11$32.82$32.82164,900——
2020-02-10$32.12$32.12162,400——
2020-02-07$31.88$31.88162,300——
2020-02-06$32.55$32.55142,600——
2020-02-05$32.67$32.67186,200——
2020-02-04$32.13$32.13227,400——
2020-02-03$32.59$32.59318,500——
2020-01-31$31.17$31.17409,200——
2020-01-30$32.67$32.67178,000——
2020-01-29$32.45$32.45179,700——
2020-01-28$32.39$32.39251,100——
2020-01-27$31.93$31.93335,700——
2020-01-24$32.10$32.10400,600——
2020-01-23$32.28$32.28379,800——
2020-01-22$32.32$32.32521,100——
2020-01-21$33.21$33.21466,900——
2020-01-17$34.53$34.53349,100——
2020-01-16$34.71$34.71356,700——
2020-01-15$33.91$33.91553,900——
2020-01-14$34.59$34.59837,600——
2020-01-13$33.04$33.04465,100——
2020-01-10$33.78$33.78244,600——
2020-01-09$33.97$33.97393,700——
2020-01-08$34.48$34.48270,300——
2020-01-07$34.18$34.18283,900——
2020-01-06$34.41$34.41372,800——
2020-01-03$33.83$33.83336,800——
2020-01-02$34.09$34.09458,200——