ZUMZ

Historical Stock Prices

$23.89
*  
0.35
1.49%
Get ZUMZ Alerts
*Delayed - data as of Aug. 28, 2015  -  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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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.
08/28/2015 23.5 24.03 23.49 23.89 163,934
08/27/2015 23.29 23.95 22.98 23.54 357,835
08/26/2015 22.77 23.36 21.82 23.3 312,189
08/25/2015 22.67 23.16 21.879 22.22 360,946
08/24/2015 22.05 23.11 21.32 22.09 458,622
08/21/2015 22.77 23.32 22.38 23.06 377,308
08/20/2015 23.26 23.4 23.02 23.03 185,555
08/19/2015 22.93 23.6 22.74 23.47 210,068
08/18/2015 23.79 23.81 22.5 23.1 608,223
08/17/2015 24.24 24.63 23.81 24.33 383,868
08/14/2015 23.3 23.816 23.19 23.37 212,394
08/13/2015 22.87 24.659 22.62 23.4 286,284
08/12/2015 22.68 23.03 22.64 22.78 470,042
08/11/2015 23.51 23.81 22.99 22.99 502,110
08/10/2015 23.3 23.8599 23.17 23.5 345,871
08/07/2015 23.04 23.58 22.86 23.12 418,437
08/06/2015 23.47 24.63 22.58 23.06 862,391
08/05/2015 25.52 26.03 25.27 25.46 325,554
08/04/2015 25.54 26.32 25.49 26.04 190,034
08/03/2015 26.1 26.21 25.37 25.61 342,881
07/31/2015 26.58 26.58 26.015 26.1 300,520
07/30/2015 26.24 26.73 26.04 26.51 185,734
07/29/2015 26.21 26.66 26 26.29 169,805
07/28/2015 26.37 26.73 25.51 26.39 271,134
07/27/2015 26.72 26.72 26.08 26.2 173,324
07/24/2015 26.74 27.16 26.53 26.93 349,598
07/23/2015 26.93 27.07 26.62 26.69 270,957
07/22/2015 26.53 26.9 26.25 26.78 114,850
07/21/2015 26.18 26.81 26.08 26.55 235,124
07/20/2015 26.47 26.73 26.09 26.29 278,384
07/17/2015 27.95 28.116 26.33 26.33 439,953
07/16/2015 27.55 28.065 27.21 27.96 309,496
07/15/2015 27.68 27.74 27.24 27.35 263,618
07/14/2015 27.45 27.77 27.04 27.57 274,561
07/13/2015 27.03 27.73 26.88 27.51 271,531
07/10/2015 27.36 27.48 26.48 27 291,878
07/09/2015 26.95 27.3 26.38 27.13 518,378
07/08/2015 27.22 27.72 27.07 27.12 627,955
07/07/2015 26.83 27.61 26.64 27.48 385,199
07/06/2015 26.48 27.07 26.36 26.82 265,178
07/02/2015 26.94 27.2 26.66 26.66 217,362
07/01/2015 26.9 27.13 26.67 26.93 355,531
06/30/2015 26.53 26.96 26.36 26.63 424,984
06/29/2015 27.44 27.82 26.31 26.45 510,912
06/26/2015 27.81 28.01 27.5 27.65 566,033
06/25/2015 27.74 27.8091 27.45 27.71 417,729
06/24/2015 28.03 28.03 27.41 27.65 615,423
06/23/2015 28.15 28.74 27.54 28.06 806,025
06/22/2015 26.39 27.5 26.34 27.29 1,057,473
06/19/2015 25.9 26.36 25.847 26.31 1,224,373
06/18/2015 24.76 25.81 24.715 25.77 666,043
06/17/2015 24.72 24.92 24.44 24.76 317,545
06/16/2015 24.21 24.86 24.18 24.65 433,858
06/15/2015 24.48 24.55 24.06 24.35 464,528
06/12/2015 23.66 24.79 23.62 24.58 672,777
06/11/2015 23.83 23.96 23.57 23.68 333,583
06/10/2015 23.55 23.97 23.51 23.7 676,783
06/09/2015 23.95 24.02 23.51 23.61 475,528
06/08/2015 23.86 24.46 23.5301 23.83 1,196,555
06/05/2015 25.01 26 23.82 24 4,449,596
06/04/2015 29.51 30.05 29.435 29.74 511,965
06/03/2015 29.55 30.16 29.36 29.9 407,852
06/02/2015 29.3 29.93 29.3 29.38 540,655
06/01/2015 30 30.2 29.215 29.45 420,126
05/29/2015 30.34 30.46 29.51 29.86 243,856
05/28/2015 30.16 30.59 30.07 30.29 158,708
05/27/2015 30.22 30.4 29.995 30.12 212,394
05/26/2015 30.38 30.7999 30.01 30.09 185,011
05/22/2015 30.8 30.94 30.3419 30.56 161,389
05/21/2015 30.74 31.05 30.56 30.75 185,509
05/20/2015 31.07 31.14 30.53 30.87 174,608
05/19/2015 31.47 31.7 30.68 30.91 281,722
05/18/2015 31 31.78 30.75 31.73 322,066
05/15/2015 30.74 31.27 30.61 30.94 191,194
05/14/2015 30.96 31 29.9 30.7 235,460
05/13/2015 31.06 31.22 30.55 30.81 218,930
05/12/2015 31.09 31.15 30.52 31.06 211,936
05/11/2015 31.56 31.905 31.33 31.34 205,760
05/08/2015 31.34 32.22 31.34 31.57 223,092
05/07/2015 31.12 31.61 30.59 31.16 394,482
05/06/2015 31.67 31.755 31 31.42 318,879
05/05/2015 31.54 31.88 31.22 31.55 410,673
05/04/2015 32.01 32.29 31.48 31.74 337,267
05/01/2015 31.75 32.3 31.655 31.89 342,155
04/30/2015 31 32.5 30.8855 31.71 471,314
04/29/2015 32.77 32.85 30.97 31.27 493,789
04/28/2015 33.51 33.51 32.75 32.9 223,303
04/27/2015 34.31 34.6 33.33 33.55 181,604
04/24/2015 34.17 34.45 33.84 34.32 232,293
04/23/2015 33.82 34.32 33.82 34.04 211,785
04/22/2015 34.45 34.45 33.47 33.98 386,397
04/21/2015 34.07 34.53 33.95 34.31 232,809
04/20/2015 33.08 34.42 32.79 34.2 395,546
04/17/2015 33.9 34.11 32.1109 32.77 562,641
04/16/2015 34.78 35.68 34.52 34.76 275,388
04/15/2015 35.77 35.96 34.84 34.88 176,339
04/14/2015 35.89 36.09 34.82 35.49 241,940
04/13/2015 35.59 36.26 35.44 36.02 340,050
04/10/2015 35.75 35.75 35.015 35.63 352,021
04/09/2015 36.87 37.69 35.15 35.97 864,999
04/08/2015 37.54 38.02 37.47 37.9 329,286
04/07/2015 38.1 38.62 37.425 37.56 335,703
04/06/2015 38.81 39.69 38.14 38.23 202,731
04/02/2015 38.89 39.49 38.56 39.17 224,865
04/01/2015 39.95 39.95 38.71 38.94 175,247
03/31/2015 39.91 40.64 39.592 40.25 151,183
03/30/2015 39.42 40.29 39.2 40.18 203,168
03/27/2015 38.63 39.37 38.55 39.06 203,204
03/26/2015 38.93 38.93 37.6 38.7 358,408
03/25/2015 40.12 40.26 38.85 38.92 210,682
03/24/2015 39.98 40.51 39.86 40.01 201,484
03/23/2015 39.79 40.58 39.705 40.03 191,897
03/20/2015 39.48 40.35 39.01 39.89 239,119
03/19/2015 38.16 39.29 38.16 39.22 197,604
03/18/2015 38.44 38.668 37.43 38.16 257,095
03/17/2015 38.39 39.1 37.72 38.68 409,465
03/16/2015 37.38 39.565 37 38.57 539,634
03/13/2015 39 39 35.89 37.24 1,234,124
03/12/2015 38.57 40.2 38.57 39.96 455,013
03/11/2015 38.39 38.94 37.9506 38.28 253,675
03/10/2015 37.22 38.41 37.18 38.2 256,882
03/09/2015 37.37 37.72 37.17 37.45 252,016
03/06/2015 37.55 38.1 37.16 37.27 190,960
03/05/2015 38.08 38.4699 37.422 37.78 241,847
03/04/2015 38.05 38.57 37.81 38.08 150,289
03/03/2015 38.03 38.4899 37.66 38.18 234,936
03/02/2015 38.86 39.36 37.83 38 283,023
02/27/2015 38.72 39.57 38.46 38.82 133,320
02/26/2015 38.11 39.3299 37.832 38.84 152,792
02/25/2015 37.86 38.39 37.3176 38.2 166,760
02/24/2015 38.01 38.38 37.68 37.91 157,776
02/23/2015 38.81 38.98 37.58 37.87 173,324
02/20/2015 38.83 39.06 38.69 38.77 164,755
02/19/2015 38.87 39.2 38.63 38.68 85,101
02/18/2015 38.77 39.18 38.45 38.94 180,365
02/17/2015 38.74 39.13 38.315 39.05 202,796
02/13/2015 38.73 38.96 38.29 38.84 134,153
02/12/2015 38.61 38.82 37.7 38.7 173,453
02/11/2015 38.56 39.01 38.22 38.49 143,903
02/10/2015 38.37 38.82 37.81 38.58 170,123
02/09/2015 37.97 38.54 37.45 38.02 178,403
02/06/2015 38.17 38.53 37.6 38.1 230,596
02/05/2015 39.98 40.25 37.917 38.06 291,012
02/04/2015 38.22 39.44 38.17 39.12 209,764
02/03/2015 38.44 38.88 37.95 38.48 284,592
02/02/2015 37.31 38.36 36.57 38.33 316,488
01/30/2015 38.61 38.98 37.25 37.29 278,254
01/29/2015 38.47 39.01 38.05 38.9 164,036
01/28/2015 39.52 39.95 38.09 38.26 187,299
01/27/2015 39.28 39.75 38.87 39.18 196,708
01/26/2015 39.65 40.07 39.201 39.59 138,249
01/23/2015 38.59 39.56 38.29 39.26 263,616
01/22/2015 38.18 39.01 37.96 38.52 370,479
01/21/2015 37.91 38.54 37.56 37.96 263,573
01/20/2015 39.3 39.97 37.5911 38.09 478,793
01/16/2015 38.34 39.27 37.8001 39.2 321,366
01/15/2015 39.32 39.5 37.73 38.28 211,521
01/14/2015 39.11 39.55 38.04 39.18 245,755
01/13/2015 40.64 41.37 39.441 39.69 375,648
01/12/2015 39.81 40.825 39.76 40.49 326,216
01/09/2015 41.54 41.81 39.43 39.64 309,247
01/08/2015 40.27 41.5 39.6 41.4 629,950
01/07/2015 38.7 40.43 38.564 40.28 307,983
01/06/2015 38.93 39.65 38.11 38.46 232,571
01/05/2015 38.12 39.17 37.97 38.94 241,980
01/02/2015 38.85 38.97 37.52 38.21 180,321
12/31/2014 39.11 39.49 38.55 38.63 213,539
12/30/2014 38.56 39.77 38.56 38.82 164,349
12/29/2014 37.66 39.03 37.66 38.85 160,621
12/26/2014 37.77 38.28 37.5 37.57 126,007
12/24/2014 38 38.5 37.49 37.53 96,227
12/23/2014 37.78 39.02 37.75 37.84 187,212
12/22/2014 37.72 37.94 37.02 37.7 171,221
12/19/2014 38 38 36.7 37.31 679,389
12/18/2014 37.68 38.01 36.86 37.93 434,866
12/17/2014 36 37.53 35.45 37.45 307,355
12/16/2014 36.5 37.3 35.8101 35.89 251,983
12/15/2014 36.82 38 36.191 36.66 426,665
12/12/2014 34.35 37.09 34.07 36.71 696,090
12/11/2014 34.43 35 34.2129 34.56 279,093
12/10/2014 34.16 34.69 33.971 34.22 320,845
12/09/2014 34.25 34.58 33.73 34.45 222,249
12/08/2014 34.58 35 34.09 34.63 211,393
12/05/2014 35.5 35.69 32.77 34.47 424,451
12/04/2014 35.51 35.94 34.83 35.47 430,974
12/03/2014 36 36.23 34.71 35.71 209,943
12/02/2014 35.65 36.06 34.88 35.25 143,404
12/01/2014 35.77 35.79 34.73 35.27 155,147
11/28/2014 36 36.75 35.74 35.77 158,643
11/26/2014 36.24 36.75 35.69 35.85 114,299
11/25/2014 36.76 37.514 36.06 36.18 151,529
11/24/2014 35.67 36.88 35.67 36.57 184,835
11/21/2014 36.09 36.9 35.62 35.69 273,626
11/20/2014 33.93 35.77 33.93 35.52 218,137
11/19/2014 33.75 34.03 33.04 33.99 206,275
11/18/2014 33.86 34.17 33.33 33.84 139,796
11/17/2014 35.33 35.66 33.9 33.98 267,344
11/14/2014 36.1 36.15 35.3 35.49 238,019
11/13/2014 36.03 36.54 35.25 35.42 241,180
11/12/2014 34.12 35.99 33.4974 35.89 268,037
11/11/2014 33.84 34.05 33.5 33.94 192,561
11/10/2014 34.96 35 33.76 33.91 278,553
11/07/2014 35.1 35.16 34.57 35.1 390,990
11/06/2014 33.78 35.56 33.46 35.06 387,920
11/05/2014 33.49 33.89 33 33.63 147,826
11/04/2014 33.11 33.35 32.68 33.31 207,305
11/03/2014 33.28 33.845 32.99 33.33 236,531
10/31/2014 34.55 34.64 33.31 33.38 417,033
10/30/2014 33.1 33.97 32.83 33.865 177,864
10/29/2014 33.73 34.17 32.83 33.06 413,903
10/28/2014 32.82 34.06 32.13 33.83 284,891
10/27/2014 32.05 32.95 31.53 32.93 466,064
10/24/2014 33.3 33.44 32.49 32.97 329,300
10/23/2014 32.61 33.6 32.5201 33.41 246,616
10/22/2014 32.83 33.26 32.32 32.39 292,502
10/21/2014 31.8 32.93 31.49 32.75 463,086
10/20/2014 31.14 31.93 31.14 31.49 313,556
10/17/2014 32.47 32.47 31.21 31.345 263,592
10/16/2014 32.31 32.676 31.92 32.15 253,621
10/15/2014 32.26 33.05 31.65 32.76 258,222
10/14/2014 32.42 33.05 32.02 32.6 331,751
10/13/2014 31.93 32.64 31.475 32.02 688,843
10/10/2014 30.23 32.04 30.11 31.83 558,442
10/09/2014 29.32 30.49 29.055 30.23 529,070
10/08/2014 27.85 28.7 27.63 28.55 248,023
10/07/2014 28.27 28.47 27.78 27.85 379,812
10/06/2014 28.97 28.97 28.345 28.51 250,072
10/03/2014 28.08 28.8 27.25 28.69 263,009
10/02/2014 27.55 27.92 27.2073 27.77 146,977
10/01/2014 28.08 28.1088 27.4 27.48 180,331
09/30/2014 28.69 28.73 28.06 28.1 221,244
09/29/2014 28.6 29.05 28.43 28.7 200,956
09/26/2014 28.89 29.29 28.59 28.75 269,422
09/25/2014 28.66 29.05 28.13 28.67 244,517
09/24/2014 28.55 28.79 28.27 28.67 155,809
09/23/2014 28.42 28.91 28.3 28.44 245,046
09/22/2014 29.01 29.29 28.49 28.61 184,530
09/19/2014 29.61 29.94 29 29.12 248,714
09/18/2014 29.75 29.75 29.31 29.45 179,482
09/17/2014 29.61 29.75 29.4 29.74 329,421
09/16/2014 28.87 29.72 28.79 29.7 198,901
09/15/2014 29.5 29.51 28.95 28.97 176,936
09/12/2014 29.5 29.68 29.23 29.55 218,405
09/11/2014 28.89 29.53 28.7 29.4 451,500
09/10/2014 29 29.26 28.65 28.97 224,598
09/09/2014 29.29 29.51 28.86 28.95 311,003
09/08/2014 29.64 29.73 29.31 29.58 369,425
09/05/2014 28.06 30.3 27.51 29.73 1,811,040
09/04/2014 32.54 32.88 32.21 32.41 537,483
09/03/2014 32.67 32.9 32.08 32.29 293,189
09/02/2014 32.76 32.95 32.2 32.67 268,512
08/29/2014 32.39 32.81 31.81 32.35 254,216
08/28/2014 32.9 32.9 32.07 32.15 330,614
*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?