ZUMZ

Historical Stock Prices

$16.78
*  
0.43
2.5%
Get ZUMZ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ZUMZ now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 17.11 17.435 16.63 16.78 360,723
04/28/2016 17.88 18.135 17.15 17.21 219,777
04/27/2016 17.75 18.24 17.28 18.04 299,450
04/26/2016 17.62 17.9 17.24 17.82 165,815
04/25/2016 18.17 18.19 17.4942 17.64 279,732
04/22/2016 17.99 18.24 17.9 18.15 307,600
04/21/2016 17.92 18.08 17.67 17.87 186,532
04/20/2016 18.15 18.365 17.85 17.86 151,165
04/19/2016 18.21 18.48 18.04 18.14 156,056
04/18/2016 18.14 18.385 17.9 18.23 177,494
04/15/2016 17.54 18.29 17.49 18.21 383,221
04/14/2016 17.95 18.235 17.3 17.52 249,524
04/13/2016 17.13 18.32 17.02 18 525,189
04/12/2016 16.99 17.25 16.33 17.05 485,357
04/11/2016 17 17.3 16.62 16.99 466,246
04/08/2016 17.48 17.55 16.74 17.31 502,256
04/07/2016 18.3 18.36 17.53 17.54 943,039
04/06/2016 18.69 19.27 18.4 18.75 371,940
04/05/2016 19.07 20.06 18.61 18.7 459,390
04/04/2016 20.39 20.48 19.24 19.3 529,091
04/01/2016 19.8 20.7 19.8 20.5 359,197
03/31/2016 20.16 20.23 19.805 19.92 313,776
03/30/2016 19.81 20.185 19.65 20.1 294,229
03/29/2016 19.27 19.81 19.17 19.78 204,756
03/28/2016 19.2 19.66 19.09 19.18 294,247
03/24/2016 18.72 19.17 18.53 19.11 200,443
03/23/2016 18.97 18.97 18.6 18.72 389,062
03/22/2016 19.22 19.57 18.97 19.01 232,048
03/21/2016 19.7 19.94 19.16 19.29 281,583
03/18/2016 20.01 20.33 19.69 19.73 566,069
03/17/2016 19.19 20.0422 18.97 19.9 455,875
03/16/2016 18.71 19.4 18.46 19.28 426,421
03/15/2016 19.72 19.72 18.75 18.91 506,823
03/14/2016 19 19.75 19 19.7 725,408
03/11/2016 19.7 20.1 18.64 19.005 3,285,638
03/10/2016 21.43 22.14 21.42 21.88 740,496
03/09/2016 21.38 21.78 21.21 21.43 576,873
03/08/2016 21.15 21.77 20.95 21.25 589,985
03/07/2016 20.95 21.13 20.47 21 501,388
03/04/2016 20.51 21.21 20.51 20.87 334,159
03/03/2016 20.47 20.97 20.0774 20.65 309,617
03/02/2016 20.42 20.58 19.96 20.48 272,888
03/01/2016 20.72 21.08 20.015 20.38 402,547
02/29/2016 20.46 21.54 20.46 20.66 597,948
02/26/2016 20.67 21 20.01 20.46 264,146
02/25/2016 20.75 20.75 20.13 20.72 399,697
02/24/2016 20.67 20.85 20.32 20.56 323,983
02/23/2016 20.61 21.3 18.94 20.72 430,767
02/22/2016 20.46 20.72 20.3 20.43 376,240
02/19/2016 20.28 20.42 19.87 20.24 327,679
02/18/2016 19.9 20.84 19.715 20.49 530,985
02/17/2016 19.53 20.02 19.28 19.93 345,643
02/16/2016 18.9 19.48 18.47 19.37 316,277
02/12/2016 18.62 18.98 18.07 18.59 448,841
02/11/2016 18.41 18.88 18.08 18.46 329,800
02/10/2016 18.66 19.55 18.47 18.59 459,544
02/09/2016 19.14 19.5 18.32 18.34 327,178
02/08/2016 18.91 19.41 18.58 19.29 527,097
02/05/2016 19.01 19.19 18.63 18.99 634,775
02/04/2016 19.49 19.81 18.55 19.01 667,263
02/03/2016 18.41 18.515 17.8 18.2 484,631
02/02/2016 17.95 18.25 17.89 18.2 339,001
02/01/2016 18.04 18.35 17.51 18.08 446,304
01/29/2016 16.96 18.15 16.96 18.11 308,588
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?