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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.99$47.99232,200——
2021-12-30$48.33$48.33212,800——
2021-12-29$48.13$48.13189,900——
2021-12-28$47.57$47.57230,600——
2021-12-27$47.77$47.77291,500——
2021-12-23$45.90$45.90300,200——
2021-12-22$45.12$45.12405,200——
2021-12-21$44.46$44.46316,500——
2021-12-20$42.61$42.61441,800——
2021-12-17$44.78$44.781,123,300——
2021-12-16$45.00$45.00337,800——
2021-12-15$47.55$47.55305,300——
2021-12-14$47.12$47.12416,400——
2021-12-13$45.82$45.82281,700——
2021-12-10$47.87$47.87254,300——
2021-12-09$47.11$47.11184,200——
2021-12-08$47.90$47.90269,000——
2021-12-07$48.20$48.20288,000——
2021-12-06$47.31$47.31381,900——
2021-12-03$45.66$45.66604,100——
2021-12-02$44.75$44.75524,700——
2021-12-01$43.61$43.61355,100——
2021-11-30$45.76$45.76361,700——
2021-11-29$47.48$47.48351,400——
2021-11-26$47.33$47.33251,400——
2021-11-24$49.72$49.72332,800——
2021-11-23$51.70$51.70480,900——
2021-11-22$54.63$54.63427,400——
2021-11-19$52.04$52.04277,600——
2021-11-18$53.68$53.68240,600——
2021-11-17$51.00$51.00232,400——
2021-11-16$52.51$52.51190,600——
2021-11-15$51.07$51.07183,700——
2021-11-12$51.21$51.21204,800——
2021-11-11$51.36$51.36179,000——
2021-11-10$51.08$51.08290,300——
2021-11-09$52.73$52.73226,500——
2021-11-08$51.50$51.50251,100——
2021-11-05$51.48$51.48324,900——
2021-11-04$49.24$49.24387,800——
2021-11-03$47.31$47.31279,200——
2021-11-02$44.29$44.29384,000——
2021-11-01$42.79$42.79336,600——
2021-10-29$40.70$40.70198,000——
2021-10-28$40.16$40.16278,400——
2021-10-27$39.78$39.78283,300——
2021-10-26$40.56$40.56235,300——
2021-10-25$41.42$41.42345,100——
2021-10-22$41.04$41.04246,500——
2021-10-21$41.20$41.20287,000——
2021-10-20$40.32$40.32269,800——
2021-10-19$40.15$40.15346,300——
2021-10-18$40.83$40.83353,900——
2021-10-15$39.55$39.55338,800——
2021-10-14$39.90$39.90300,200——
2021-10-13$39.91$39.91210,000——
2021-10-12$40.45$40.45358,800——
2021-10-11$39.53$39.53295,800——
2021-10-08$40.80$40.80242,600——
2021-10-07$41.61$41.61292,000——
2021-10-06$40.21$40.21259,500——
2021-10-05$40.24$40.24319,700——
2021-10-04$41.69$41.69240,200——
2021-10-01$41.26$41.26364,100——
2021-09-30$39.76$39.76428,300——
2021-09-29$43.11$43.11229,000——
2021-09-28$43.31$43.31221,700——
2021-09-27$43.61$43.61265,500——
2021-09-24$41.36$41.36260,200——
2021-09-23$41.88$41.88249,100——
2021-09-22$41.10$41.10334,300——
2021-09-21$39.85$39.85499,500——
2021-09-20$40.90$40.90569,300——
2021-09-17$42.80$42.80783,200——
2021-09-16$39.54$39.54459,500——
2021-09-15$38.45$38.45262,500——
2021-09-14$37.56$37.56312,500——
2021-09-13$38.41$38.41627,600——
2021-09-10$37.78$37.78780,400——
2021-09-09$39.60$39.60606,900——
2021-09-08$38.35$38.35396,900——
2021-09-07$39.13$39.13334,100——
2021-09-03$40.01$40.01350,200——
2021-09-02$41.47$41.47203,600——
2021-09-01$41.25$41.25181,800——
2021-08-31$40.19$40.19259,800——
2021-08-30$41.50$41.50142,500——
2021-08-27$42.67$42.67361,700——
2021-08-26$41.72$41.72274,900——
2021-08-25$42.04$42.04177,000——
2021-08-24$43.35$43.35145,800——
2021-08-23$42.65$42.65142,400——
2021-08-20$41.36$41.36165,300——
2021-08-19$41.00$41.00154,100——
2021-08-18$40.42$40.42167,700——
2021-08-17$39.64$39.64214,800——
2021-08-16$42.15$42.15205,100——
2021-08-13$42.28$42.28114,700——
2021-08-12$43.36$43.36116,400——
2021-08-11$43.38$43.38123,300——
2021-08-10$43.53$43.53128,800——
2021-08-09$41.88$41.88186,600——
2021-08-06$42.51$42.51160,400——
2021-08-05$42.05$42.05237,500——
2021-08-04$39.93$39.93395,900——
2021-08-03$44.16$44.16237,800——
2021-08-02$44.40$44.40216,000——
2021-07-30$43.65$43.65127,000——
2021-07-29$44.14$44.14163,800——
2021-07-28$43.10$43.10180,800——
2021-07-27$42.89$42.89102,100——
2021-07-26$43.83$43.83176,200——
2021-07-23$43.44$43.44126,100——
2021-07-22$43.10$43.10124,600——
2021-07-21$44.17$44.17171,600——
2021-07-20$42.88$42.88282,600——
2021-07-19$40.35$40.35399,700——
2021-07-16$42.92$42.92188,500——
2021-07-15$43.49$43.49420,100——
2021-07-14$45.99$45.99259,200——
2021-07-13$47.22$47.22204,700——
2021-07-12$49.02$49.02161,400——
2021-07-09$49.17$49.17157,300——
2021-07-08$47.23$47.23179,600——
2021-07-07$47.60$47.60171,400——
2021-07-06$49.27$49.27218,800——
2021-07-02$50.50$50.50205,000——
2021-07-01$51.57$51.57432,000——
2021-06-30$48.99$48.99217,100——
2021-06-29$48.35$48.35139,600——
2021-06-28$47.98$47.98200,900——
2021-06-25$49.04$49.04335,800——
2021-06-24$47.43$47.43110,400——
2021-06-23$46.35$46.35203,600——
2021-06-22$45.69$45.69119,400——
2021-06-21$44.70$44.70205,700——
2021-06-18$43.25$43.25383,700——
2021-06-17$44.13$44.13176,600——
2021-06-16$45.96$45.96248,700——
2021-06-15$45.57$45.57326,200——
2021-06-14$46.01$46.01187,100——
2021-06-11$46.94$46.94193,900——
2021-06-10$46.44$46.44248,600——
2021-06-09$47.91$47.91182,900——
2021-06-08$49.16$49.16318,800——
2021-06-07$48.55$48.55380,800——
2021-06-04$47.30$47.30836,200——
2021-06-03$44.54$44.54287,700——
2021-06-02$44.59$44.59173,200——
2021-06-01$44.85$44.85223,700——
2021-05-28$43.82$43.82143,500——
2021-05-27$44.54$44.54170,800——
2021-05-26$44.75$44.75333,000——
2021-05-25$42.33$42.33147,200——
2021-05-24$42.07$42.07141,400——
2021-05-21$41.36$41.36146,200——
2021-05-20$41.24$41.24160,000——
2021-05-19$42.68$42.68169,800——
2021-05-18$43.60$43.60122,900——
2021-05-17$44.84$44.84147,000——
2021-05-14$43.89$43.89105,200——
2021-05-13$42.08$42.08124,500——
2021-05-12$40.81$40.81195,500——
2021-05-11$43.13$43.13180,200——
2021-05-10$44.48$44.48160,400——
2021-05-07$45.89$45.8979,500——
2021-05-06$45.55$45.55160,600——
2021-05-05$44.45$44.4590,400——
2021-05-04$44.13$44.13153,000——
2021-05-03$45.51$45.51219,200——
2021-04-30$42.97$42.97127,400——
2021-04-29$44.15$44.1572,400——
2021-04-28$43.73$43.7390,300——
2021-04-27$43.93$43.93101,100——
2021-04-26$42.98$42.98163,800——
2021-04-23$44.91$44.91223,000——
2021-04-22$43.39$43.39104,600——
2021-04-21$43.40$43.40203,200——
2021-04-20$42.36$42.36172,800——
2021-04-19$44.32$44.32142,500——
2021-04-16$45.70$45.70132,400——
2021-04-15$46.26$46.26149,200——
2021-04-14$45.19$45.19214,000——
2021-04-13$45.65$45.65226,500——
2021-04-12$46.67$46.67191,200——
2021-04-09$46.94$46.94567,700——
2021-04-08$45.31$45.31222,400——
2021-04-07$44.39$44.39255,000——
2021-04-06$43.79$43.79155,200——
2021-04-05$43.30$43.30197,800——
2021-04-01$43.50$43.50186,600——
2021-03-31$42.90$42.90288,000——
2021-03-30$43.36$43.36128,300——
2021-03-29$42.27$42.27216,800——
2021-03-26$43.85$43.85215,400——
2021-03-25$43.41$43.41318,100——
2021-03-24$40.51$40.51216,700——
2021-03-23$41.90$41.90311,100——
2021-03-22$43.61$43.61452,400——
2021-03-19$46.34$46.34539,700——
2021-03-18$44.85$44.85173,400——
2021-03-17$45.10$45.10254,800——
2021-03-16$44.53$44.53229,300——
2021-03-15$45.31$45.31285,500——
2021-03-12$45.50$45.50480,700——
2021-03-11$47.83$47.83564,500——
2021-03-10$47.50$47.50338,300——
2021-03-09$47.70$47.70308,400——
2021-03-08$48.66$48.66170,900——
2021-03-05$46.03$46.03239,200——
2021-03-04$45.39$45.39296,700——
2021-03-03$46.33$46.33462,200——
2021-03-02$46.54$46.54194,200——
2021-03-01$47.06$47.06161,500——
2021-02-26$45.08$45.08244,500——
2021-02-25$46.52$46.52183,000——
2021-02-24$47.99$47.99141,200——
2021-02-23$46.78$46.78131,700——
2021-02-22$47.75$47.75169,800——
2021-02-19$46.04$46.04132,100——
2021-02-18$45.24$45.24152,700——
2021-02-17$45.75$45.75164,400——
2021-02-16$46.49$46.49140,700——
2021-02-12$46.87$46.87141,100——
2021-02-11$47.88$47.88187,200——
2021-02-10$46.78$46.78111,500——
2021-02-09$47.15$47.15212,800——
2021-02-08$47.95$47.95205,700——
2021-02-05$46.27$46.27237,500——
2021-02-04$46.44$46.44269,800——
2021-02-03$44.67$44.67166,300——
2021-02-02$43.58$43.58244,400——
2021-02-01$42.38$42.38215,900——
2021-01-29$43.08$43.08249,800——
2021-01-28$43.02$43.02560,400——
2021-01-27$42.20$42.20479,400——
2021-01-26$43.90$43.90230,300——
2021-01-25$44.90$44.90277,300——
2021-01-22$44.04$44.04225,100——
2021-01-21$43.19$43.19211,700——
2021-01-20$42.97$42.97377,000——
2021-01-19$44.78$44.78356,400——
2021-01-15$45.00$45.00226,400——
2021-01-14$44.81$44.81226,800——
2021-01-13$43.70$43.70211,900——
2021-01-12$43.58$43.58200,400——
2021-01-11$42.65$42.65222,300——
2021-01-08$40.04$40.04224,300——
2021-01-07$39.39$39.39211,300——
2021-01-06$39.21$39.21294,400——
2021-01-05$36.08$36.08253,200——
2021-01-04$35.70$35.70201,900——