Zumiez Inc (ZUMZ) stock
ZUMZNasdaqRetail-Apparel & Accessory StoresFiscal year ends February 3
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 12/307% below fair value
$15.17+0.05 (+0.33%)
Close on Oct 30, 2026Market cap $232.57MP/E 23.3Yield –
Price history
Zumiez share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.17
+0.33% on the day
52-week range
$13.07 – $31.70
-52.1% from the high
Change over 52 weeks
-31.3%
From $22.08 on Oct 30, 2025
Average volume
285,305
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.23 | $15.30 | $14.84 | $15.17 | +0.33% | 232,015 |
| Oct 29, 2026 | $14.31 | $15.15 | $14.31 | $15.12 | +6.55% | 289,813 |
| Oct 28, 2026 | $13.90 | $14.41 | $13.90 | $14.19 | +1.43% | 387,723 |
| Oct 27, 2026 | $13.83 | $14.02 | $13.50 | $13.99 | +1.97% | 276,297 |
| Oct 26, 2026 | $14.22 | $14.22 | $13.59 | $13.72 | -2.76% | 293,897 |
| Oct 23, 2026 | $14.25 | $14.43 | $14.02 | $14.11 | -1.81% | 260,402 |
| Oct 22, 2026 | $13.60 | $14.60 | $13.52 | $14.37 | +5.35% | 421,934 |
| Oct 21, 2026 | $14.24 | $14.37 | $13.58 | $13.64 | -3.67% | 261,237 |
| Oct 20, 2026 | $14.28 | $14.38 | $14.07 | $14.16 | -0.56% | 266,701 |
| Oct 19, 2026 | $13.97 | $14.43 | $13.83 | $14.24 | +2.01% | 319,142 |
| Oct 16, 2026 | $14.53 | $15.00 | $13.88 | $13.96 | -3.32% | 281,024 |
| Oct 15, 2026 | $14.15 | $14.59 | $14.13 | $14.44 | +2.27% | 329,955 |
| Oct 14, 2026 | $13.94 | $14.31 | $13.91 | $14.12 | +0.07% | 531,738 |
| Oct 13, 2026 | $14.89 | $15.13 | $13.97 | $14.11 | -4.66% | 300,607 |
| Oct 12, 2026 | $14.38 | $14.92 | $14.38 | $14.80 | +2.21% | 264,526 |
| Oct 9, 2026 | $14.20 | $14.49 | $14.05 | $14.48 | +1.90% | 317,014 |
| Oct 8, 2026 | $13.97 | $14.25 | $13.73 | $14.21 | +0.64% | 345,277 |
| Oct 7, 2026 | $13.90 | $14.14 | $13.82 | $14.12 | +0.14% | 282,057 |
| Oct 6, 2026 | $13.73 | $14.10 | $13.42 | $14.10 | +2.69% | 267,555 |
| Oct 5, 2026 | $13.26 | $13.89 | $13.19 | $13.73 | +3.31% | 300,583 |
| Oct 2, 2026 | $13.68 | $13.68 | $13.27 | $13.29 | -1.41% | 252,800 |
| Oct 1, 2026 | $13.38 | $13.70 | $13.31 | $13.48 | +0.60% | 443,452 |
| Sep 30, 2026 | $13.88 | $13.88 | $13.35 | $13.40 | -2.76% | 293,497 |
| Sep 29, 2026 | $14.11 | $14.19 | $13.65 | $13.78 | -2.55% | 269,635 |
| Sep 28, 2026 | $13.18 | $14.53 | $13.07 | $14.14 | +6.24% | 785,947 |
| Sep 25, 2026 | $13.45 | $13.56 | $13.26 | $13.31 | -0.97% | 178,479 |
| Sep 24, 2026 | $13.78 | $13.90 | $13.43 | $13.44 | -2.25% | 243,654 |
| Sep 23, 2026 | $14.42 | $14.59 | $13.68 | $13.75 | -5.04% | 282,681 |
| Sep 22, 2026 | $14.07 | $14.54 | $14.07 | $14.48 | +4.47% | 369,495 |
| Sep 21, 2026 | $13.25 | $14.05 | $13.23 | $13.86 | +5.00% | 404,354 |
| Sep 18, 2026 | $13.33 | $13.51 | $13.07 | $13.20 | -1.93% | 670,568 |
| Sep 17, 2026 | $13.62 | $13.64 | $13.39 | $13.46 | +0.60% | 407,123 |
| Sep 16, 2026 | $13.79 | $13.94 | $13.24 | $13.38 | -1.83% | 308,353 |
| Sep 15, 2026 | $14.36 | $14.36 | $13.51 | $13.63 | -5.22% | 430,101 |
| Sep 14, 2026 | $14.34 | $14.54 | $13.64 | $14.38 | -1.17% | 856,140 |
| Sep 11, 2026 | $14.07 | $14.58 | $13.84 | $14.55 | -12.93% | 1,232,025 |
| Sep 10, 2026 | $17.48 | $17.52 | $16.37 | $16.71 | -4.79% | 438,778 |
| Sep 9, 2026 | $17.64 | $17.86 | $17.45 | $17.55 | -0.85% | 158,308 |
| Sep 8, 2026 | $17.98 | $18.17 | $17.51 | $17.70 | -1.83% | 131,423 |
| Sep 4, 2026 | $17.67 | $18.09 | $17.54 | $18.03 | +1.86% | 167,513 |
| Sep 3, 2026 | $18.42 | $18.52 | $17.60 | $17.70 | -2.53% | 165,815 |
| Sep 2, 2026 | $17.91 | $18.50 | $17.91 | $18.16 | +1.91% | 198,406 |
| Sep 1, 2026 | $17.66 | $17.92 | $17.42 | $17.82 | -0.45% | 199,620 |
| Aug 31, 2026 | $18.12 | $18.12 | $17.56 | $17.90 | -1.54% | 302,734 |
| Aug 28, 2026 | $17.72 | $18.36 | $17.72 | $18.18 | +3.06% | 209,746 |
| Aug 27, 2026 | $18.37 | $18.40 | $17.58 | $17.64 | -4.39% | 215,186 |
| Aug 26, 2026 | $18.54 | $18.94 | $18.34 | $18.45 | 0.00% | 247,440 |
| Aug 25, 2026 | $18.52 | $18.66 | $18.05 | $18.45 | -0.32% | 167,954 |
| Aug 24, 2026 | $18.26 | $18.82 | $18.26 | $18.51 | +1.31% | 151,166 |
| Aug 21, 2026 | $17.68 | $18.29 | $17.68 | $18.27 | +4.58% | 188,537 |
| Aug 20, 2026 | $18.00 | $18.01 | $17.26 | $17.47 | -4.46% | 239,744 |
| Aug 19, 2026 | $18.26 | $18.53 | $18.26 | $18.29 | +1.30% | 159,929 |
| Aug 18, 2026 | $18.07 | $18.41 | $17.90 | $18.05 | +0.17% | 199,455 |
| Aug 17, 2026 | $18.47 | $18.53 | $17.91 | $18.02 | -3.33% | 181,355 |
| Aug 14, 2026 | $18.95 | $18.95 | $18.56 | $18.64 | -1.38% | 141,545 |
| Aug 13, 2026 | $19.04 | $19.32 | $18.70 | $18.90 | +0.43% | 154,960 |
| Aug 12, 2026 | $19.16 | $19.29 | $18.79 | $18.82 | -1.36% | 168,154 |
| Aug 11, 2026 | $19.63 | $19.83 | $18.78 | $19.08 | -2.30% | 219,104 |
| Aug 10, 2026 | $20.05 | $20.31 | $19.53 | $19.53 | -2.88% | 425,787 |
| Aug 7, 2026 | $19.72 | $20.27 | $19.52 | $20.11 | +2.34% | 151,607 |
| Aug 6, 2026 | $19.75 | $20.09 | $19.59 | $19.65 | +0.36% | 179,443 |
| Aug 5, 2026 | $19.78 | $20.04 | $19.18 | $19.58 | -1.81% | 720,089 |
| Aug 4, 2026 | $20.52 | $20.67 | $19.92 | $19.94 | -2.59% | 232,865 |
| Aug 3, 2026 | $19.99 | $20.60 | $19.97 | $20.47 | +4.07% | 179,987 |
| Jul 31, 2026 | $20.01 | $20.01 | $19.38 | $19.67 | -0.66% | 190,123 |
| Jul 30, 2026 | $19.65 | $20.06 | $19.41 | $19.80 | +1.28% | 182,516 |
| Jul 29, 2026 | $20.33 | $20.53 | $19.42 | $19.55 | -4.87% | 247,930 |
| Jul 28, 2026 | $19.66 | $20.62 | $19.65 | $20.55 | +5.60% | 211,229 |
| Jul 27, 2026 | $19.23 | $19.64 | $19.05 | $19.46 | +2.75% | 427,066 |
| Jul 24, 2026 | $18.92 | $19.22 | $18.66 | $18.94 | +0.80% | 316,714 |
| Jul 23, 2026 | $18.54 | $18.88 | $18.37 | $18.79 | -0.48% | 212,637 |
| Jul 22, 2026 | $18.82 | $19.17 | $18.68 | $18.88 | +0.27% | 203,966 |
| Jul 21, 2026 | $18.79 | $19.11 | $18.79 | $18.83 | -0.69% | 183,582 |
| Jul 20, 2026 | $18.79 | $19.19 | $18.68 | $18.96 | +1.44% | 142,165 |
| Jul 17, 2026 | $18.77 | $19.15 | $18.65 | $18.69 | -0.95% | 157,037 |
| Jul 16, 2026 | $18.73 | $19.19 | $18.63 | $18.87 | +0.86% | 214,719 |
| Jul 15, 2026 | $18.25 | $18.91 | $18.23 | $18.71 | +3.20% | 159,309 |
| Jul 14, 2026 | $18.28 | $18.36 | $17.71 | $18.13 | -0.22% | 191,240 |
| Jul 13, 2026 | $18.11 | $18.59 | $18.11 | $18.17 | +0.33% | 201,044 |
| Jul 10, 2026 | $17.97 | $18.28 | $17.95 | $18.11 | +1.23% | 217,866 |
| Jul 9, 2026 | $17.79 | $18.11 | $17.75 | $17.89 | +1.25% | 185,850 |
| Jul 8, 2026 | $17.50 | $17.73 | $17.01 | $17.67 | +0.68% | 224,529 |
| Jul 7, 2026 | $17.77 | $18.05 | $17.50 | $17.55 | -1.02% | 177,673 |
| Jul 6, 2026 | $17.55 | $17.85 | $17.45 | $17.73 | +1.03% | 157,191 |
| Jul 2, 2026 | $17.28 | $18.06 | $16.79 | $17.55 | -2.34% | 357,779 |
| Jul 1, 2026 | $17.80 | $18.05 | $17.67 | $17.97 | +0.96% | 222,585 |
| Jun 30, 2026 | $17.70 | $17.95 | $17.40 | $17.80 | +0.39% | 214,920 |
| Jun 29, 2026 | $18.36 | $18.36 | $17.52 | $17.73 | -2.85% | 165,722 |
| Jun 26, 2026 | $18.20 | $18.54 | $18.11 | $18.25 | +0.27% | 375,038 |
| Jun 25, 2026 | $18.94 | $19.09 | $18.17 | $18.20 | -4.76% | 182,601 |
| Jun 24, 2026 | $18.02 | $19.16 | $18.01 | $19.11 | +6.17% | 245,898 |
| Jun 23, 2026 | $17.85 | $18.35 | $17.78 | $18.00 | -1.10% | 249,921 |
| Jun 22, 2026 | $17.80 | $18.36 | $17.78 | $18.20 | +2.30% | 327,807 |
| Jun 18, 2026 | $17.81 | $18.26 | $17.64 | $17.79 | +1.89% | 405,601 |
| Jun 17, 2026 | $17.32 | $17.87 | $17.29 | $17.46 | +0.87% | 301,341 |
| Jun 16, 2026 | $18.52 | $18.52 | $17.20 | $17.31 | -5.72% | 303,125 |
| Jun 15, 2026 | $18.56 | $19.03 | $18.27 | $18.36 | -0.16% | 222,109 |
| Jun 12, 2026 | $18.61 | $18.87 | $18.36 | $18.39 | -0.65% | 212,836 |
| Jun 11, 2026 | $18.51 | $19.09 | $18.38 | $18.51 | +0.60% | 300,057 |
| Jun 10, 2026 | $18.95 | $19.83 | $18.34 | $18.40 | -3.66% | 219,871 |
| Jun 9, 2026 | $18.86 | $19.96 | $18.76 | $19.10 | +1.43% | 256,039 |
| Jun 8, 2026 | $17.30 | $19.31 | $17.26 | $18.83 | +8.28% | 380,307 |
| Jun 5, 2026 | $15.09 | $19.99 | $15.09 | $17.39 | -25.94% | 1,294,805 |
| Jun 4, 2026 | $23.44 | $23.78 | $23.11 | $23.48 | +1.60% | 234,780 |
| Jun 3, 2026 | $23.10 | $23.42 | $22.82 | $23.11 | -0.60% | 135,799 |
| Jun 2, 2026 | $23.32 | $23.78 | $22.97 | $23.25 | -0.30% | 184,291 |
| Jun 1, 2026 | $24.20 | $24.20 | $23.12 | $23.32 | -5.32% | 152,357 |
| May 29, 2026 | $25.30 | $25.30 | $24.51 | $24.63 | -2.73% | 138,295 |
| May 28, 2026 | $25.04 | $25.51 | $25.04 | $25.32 | +0.68% | 119,351 |
| May 27, 2026 | $24.25 | $25.30 | $24.25 | $25.15 | +4.44% | 121,981 |
| May 26, 2026 | $24.13 | $24.68 | $23.62 | $24.08 | +0.54% | 109,856 |
| May 22, 2026 | $23.63 | $24.15 | $23.31 | $23.95 | +2.00% | 145,870 |
| May 21, 2026 | $22.61 | $23.56 | $22.41 | $23.48 | +3.07% | 132,414 |
| May 20, 2026 | $22.98 | $23.29 | $22.66 | $22.78 | -0.78% | 124,415 |
| May 19, 2026 | $22.88 | $23.04 | $22.42 | $22.96 | -0.39% | 107,502 |
| May 18, 2026 | $22.74 | $23.50 | $22.52 | $23.05 | +1.77% | 104,652 |
| May 15, 2026 | $23.30 | $23.85 | $22.55 | $22.65 | -4.15% | 117,835 |
| May 14, 2026 | $23.39 | $24.01 | $23.39 | $23.63 | +1.50% | 92,475 |
| May 13, 2026 | $22.77 | $23.30 | $22.49 | $23.28 | +1.75% | 121,284 |
| May 12, 2026 | $23.04 | $23.18 | $22.38 | $22.88 | -1.25% | 114,692 |
| May 11, 2026 | $24.98 | $25.13 | $23.11 | $23.17 | -7.62% | 110,445 |
| May 8, 2026 | $25.06 | $25.39 | $24.87 | $25.08 | +0.20% | 65,837 |
| May 7, 2026 | $24.94 | $25.24 | $24.60 | $25.03 | +0.24% | 95,478 |
| May 6, 2026 | $24.45 | $25.28 | $24.45 | $24.97 | +3.96% | 88,466 |
| May 5, 2026 | $23.04 | $24.17 | $23.04 | $24.02 | +5.03% | 116,514 |
| May 4, 2026 | $24.24 | $24.37 | $22.82 | $22.87 | -6.16% | 107,900 |
| May 1, 2026 | $24.54 | $25.17 | $24.37 | $24.37 | -0.81% | 105,705 |
| Apr 30, 2026 | $23.87 | $24.89 | $23.81 | $24.57 | +2.55% | 87,399 |
| Apr 29, 2026 | $24.47 | $24.95 | $23.70 | $23.96 | -2.92% | 106,174 |
| Apr 28, 2026 | $24.64 | $24.83 | $24.10 | $24.68 | +0.41% | 93,964 |
| Apr 27, 2026 | $24.40 | $24.85 | $22.08 | $24.58 | +0.08% | 78,309 |
| Apr 24, 2026 | $24.62 | $25.06 | $24.35 | $24.56 | -0.32% | 79,995 |
| Apr 23, 2026 | $25.15 | $25.15 | $23.52 | $24.64 | -1.87% | 76,178 |
| Apr 22, 2026 | $25.09 | $25.20 | $24.78 | $25.11 | +0.36% | 102,270 |
| Apr 21, 2026 | $25.26 | $25.74 | $24.86 | $25.02 | -0.87% | 101,940 |
| Apr 20, 2026 | $24.66 | $25.27 | $24.21 | $25.24 | +1.08% | 94,036 |
| Apr 17, 2026 | $24.89 | $25.50 | $24.89 | $24.97 | +2.63% | 166,155 |
| Apr 16, 2026 | $24.23 | $24.54 | $24.17 | $24.33 | -0.37% | 107,169 |
| Apr 15, 2026 | $24.25 | $24.58 | $24.13 | $24.42 | +0.70% | 92,548 |
| Apr 14, 2026 | $24.56 | $24.83 | $24.09 | $24.25 | -1.18% | 100,185 |
| Apr 13, 2026 | $23.80 | $24.91 | $23.73 | $24.54 | +1.78% | 128,825 |
| Apr 10, 2026 | $24.49 | $24.49 | $23.98 | $24.11 | -1.63% | 134,845 |
| Apr 9, 2026 | $23.68 | $24.66 | $23.18 | $24.51 | +2.12% | 97,940 |
| Apr 8, 2026 | $23.61 | $24.27 | $23.52 | $24.00 | +5.96% | 135,212 |
| Apr 7, 2026 | $22.45 | $22.74 | $22.23 | $22.65 | -0.40% | 120,033 |
| Apr 6, 2026 | $21.50 | $22.74 | $21.33 | $22.74 | +5.23% | 144,045 |
| Apr 2, 2026 | $21.61 | $22.02 | $21.16 | $21.61 | -2.00% | 104,376 |
| Apr 1, 2026 | $22.16 | $22.67 | $21.93 | $22.05 | -0.50% | 132,833 |
| Mar 31, 2026 | $21.62 | $22.51 | $21.30 | $22.16 | +3.70% | 130,927 |
| Mar 30, 2026 | $21.43 | $21.69 | $21.02 | $21.37 | +0.14% | 140,810 |
| Mar 27, 2026 | $21.86 | $21.86 | $21.06 | $21.34 | -2.82% | 193,526 |
| Mar 26, 2026 | $21.90 | $22.74 | $21.84 | $21.96 | -1.66% | 156,264 |
| Mar 25, 2026 | $22.04 | $22.41 | $21.87 | $22.33 | +2.10% | 117,830 |
| Mar 24, 2026 | $21.18 | $21.91 | $20.94 | $21.87 | +1.39% | 131,620 |
| Mar 23, 2026 | $21.23 | $22.05 | $21.11 | $21.57 | +3.40% | 171,661 |
| Mar 20, 2026 | $21.05 | $21.05 | $20.49 | $20.86 | -0.90% | 275,186 |
| Mar 19, 2026 | $21.24 | $21.31 | $20.64 | $21.05 | -0.57% | 202,734 |
| Mar 18, 2026 | $21.24 | $21.72 | $20.95 | $21.17 | -1.58% | 220,030 |
| Mar 17, 2026 | $21.78 | $22.18 | $21.28 | $21.51 | -0.97% | 160,357 |
| Mar 16, 2026 | $21.53 | $22.28 | $20.25 | $21.72 | +1.35% | 249,826 |
| Mar 13, 2026 | $21.19 | $22.59 | $20.51 | $21.43 | -8.58% | 809,065 |
| Mar 12, 2026 | $22.69 | $23.68 | $22.11 | $23.44 | +1.12% | 334,442 |
| Mar 11, 2026 | $23.03 | $23.44 | $22.53 | $23.18 | -0.86% | 206,840 |
| Mar 10, 2026 | $22.95 | $23.91 | $22.95 | $23.38 | +0.43% | 148,525 |
| Mar 9, 2026 | $22.00 | $23.30 | $21.16 | $23.28 | +3.51% | 221,437 |
| Mar 6, 2026 | $24.00 | $24.00 | $22.04 | $22.49 | -7.79% | 141,948 |
| Mar 5, 2026 | $25.46 | $25.56 | $24.04 | $24.39 | -5.83% | 144,249 |
| Mar 4, 2026 | $25.06 | $25.96 | $25.06 | $25.90 | +3.06% | 119,071 |
| Mar 3, 2026 | $24.87 | $25.24 | $24.02 | $25.13 | -1.91% | 119,308 |
| Mar 2, 2026 | $25.58 | $25.88 | $25.01 | $25.62 | -2.29% | 117,488 |
| Feb 27, 2026 | $26.31 | $26.59 | $25.95 | $26.22 | -2.36% | 162,230 |
| Feb 26, 2026 | $26.34 | $27.13 | $26.34 | $26.86 | +2.34% | 194,410 |
| Feb 25, 2026 | $25.09 | $26.30 | $25.00 | $26.24 | +4.50% | 158,895 |
| Feb 24, 2026 | $25.10 | $25.41 | $24.71 | $25.11 | -0.12% | 106,101 |
| Feb 23, 2026 | $26.53 | $26.53 | $24.33 | $25.14 | -6.09% | 223,146 |
| Feb 20, 2026 | $25.91 | $27.11 | $25.80 | $26.77 | +2.80% | 207,509 |
| Feb 19, 2026 | $26.26 | $26.26 | $25.49 | $26.04 | -1.18% | 123,545 |
| Feb 18, 2026 | $26.11 | $26.83 | $26.07 | $26.35 | +1.00% | 125,956 |
| Feb 17, 2026 | $24.84 | $26.21 | $24.82 | $26.09 | +4.99% | 174,083 |
| Feb 13, 2026 | $24.15 | $25.06 | $23.80 | $24.85 | +3.41% | 143,776 |
| Feb 12, 2026 | $24.32 | $24.90 | $23.73 | $24.03 | -0.50% | 106,435 |
| Feb 11, 2026 | $24.65 | $24.80 | $24.02 | $24.15 | -1.63% | 86,952 |
| Feb 10, 2026 | $25.26 | $25.42 | $24.41 | $24.55 | -1.84% | 118,059 |
| Feb 9, 2026 | $25.10 | $25.41 | $24.51 | $25.01 | +0.40% | 127,309 |
| Feb 6, 2026 | $24.51 | $25.16 | $24.51 | $24.91 | +2.09% | 108,331 |
| Feb 5, 2026 | $24.92 | $25.25 | $24.09 | $24.40 | -3.02% | 150,573 |
| Feb 4, 2026 | $25.12 | $25.28 | $24.49 | $25.16 | +0.72% | 155,338 |
| Feb 3, 2026 | $25.02 | $25.32 | $24.65 | $24.98 | -0.16% | 142,139 |
| Feb 2, 2026 | $24.50 | $25.20 | $24.16 | $25.02 | +1.67% | 125,816 |
| Jan 30, 2026 | $24.68 | $24.93 | $23.91 | $24.61 | -0.69% | 189,350 |
| Jan 29, 2026 | $24.52 | $25.07 | $23.91 | $24.78 | +1.06% | 323,133 |
| Jan 28, 2026 | $24.59 | $24.76 | $24.14 | $24.52 | -0.37% | 172,979 |
| Jan 27, 2026 | $25.06 | $25.06 | $23.83 | $24.61 | -1.80% | 198,616 |
| Jan 26, 2026 | $24.76 | $25.34 | $23.72 | $25.06 | +0.72% | 194,804 |
| Jan 23, 2026 | $24.63 | $25.20 | $24.62 | $24.88 | +0.77% | 221,949 |
| Jan 22, 2026 | $25.38 | $25.99 | $24.39 | $24.69 | -2.30% | 302,885 |
| Jan 21, 2026 | $25.68 | $26.03 | $25.24 | $25.27 | -0.43% | 299,384 |
| Jan 20, 2026 | $25.62 | $26.12 | $25.11 | $25.38 | -3.09% | 159,389 |
| Jan 16, 2026 | $25.97 | $26.21 | $25.40 | $26.19 | +1.28% | 216,045 |
| Jan 15, 2026 | $25.08 | $25.97 | $24.71 | $25.86 | +3.15% | 242,552 |
| Jan 14, 2026 | $25.18 | $25.20 | $24.63 | $25.07 | +1.05% | 240,848 |
| Jan 13, 2026 | $24.05 | $25.26 | $23.99 | $24.81 | +3.37% | 343,104 |
| Jan 12, 2026 | $24.79 | $25.03 | $23.26 | $24.00 | -7.26% | 507,843 |
| Jan 9, 2026 | $26.95 | $27.49 | $25.72 | $25.88 | -3.97% | 180,657 |
| Jan 8, 2026 | $26.08 | $27.28 | $26.08 | $26.95 | +2.35% | 260,984 |
| Jan 7, 2026 | $26.50 | $27.30 | $26.02 | $26.33 | -0.30% | 242,479 |
| Jan 6, 2026 | $26.22 | $26.82 | $26.16 | $26.41 | +0.23% | 305,995 |
| Jan 5, 2026 | $25.93 | $26.80 | $25.89 | $26.35 | +1.78% | 197,089 |
| Jan 2, 2026 | $26.07 | $26.15 | $25.54 | $25.89 | -0.61% | 181,446 |
| Dec 31, 2025 | $26.86 | $26.86 | $26.05 | $26.05 | -2.73% | 144,166 |
| Dec 30, 2025 | $27.22 | $27.36 | $26.78 | $26.78 | -1.62% | 185,390 |
| Dec 29, 2025 | $27.00 | $27.43 | $26.76 | $27.22 | -0.07% | 222,994 |
| Dec 26, 2025 | $27.66 | $27.66 | $27.07 | $27.24 | -1.48% | 147,292 |
| Dec 24, 2025 | $27.73 | $27.88 | $27.44 | $27.65 | -0.18% | 110,211 |
| Dec 23, 2025 | $27.99 | $28.00 | $27.33 | $27.70 | -1.04% | 195,441 |
| Dec 22, 2025 | $28.69 | $28.84 | $27.72 | $27.99 | -2.34% | 330,591 |
| Dec 19, 2025 | $28.54 | $28.78 | $27.78 | $28.66 | +0.10% | 711,212 |
| Dec 18, 2025 | $28.98 | $29.18 | $28.53 | $28.63 | +0.32% | 203,483 |
| Dec 17, 2025 | $28.89 | $29.21 | $28.30 | $28.54 | -2.23% | 194,677 |
| Dec 16, 2025 | $29.23 | $29.51 | $28.77 | $29.19 | -0.55% | 166,480 |
| Dec 15, 2025 | $29.35 | $29.68 | $28.87 | $29.35 | +0.79% | 231,421 |
| Dec 12, 2025 | $28.94 | $29.19 | $28.55 | $29.12 | +0.59% | 286,944 |
| Dec 11, 2025 | $29.38 | $29.61 | $28.83 | $28.95 | -1.23% | 240,162 |
| Dec 10, 2025 | $29.89 | $30.04 | $29.19 | $29.31 | -2.43% | 278,907 |
| Dec 9, 2025 | $29.31 | $30.25 | $29.22 | $30.04 | +1.42% | 361,672 |
| Dec 8, 2025 | $30.81 | $31.70 | $29.36 | $29.62 | -3.27% | 496,562 |
| Dec 5, 2025 | $30.01 | $30.65 | $28.41 | $30.62 | +12.33% | 1,134,951 |
| Dec 4, 2025 | $27.67 | $28.00 | $26.54 | $27.26 | -1.77% | 624,275 |
| Dec 3, 2025 | $26.45 | $27.82 | $26.11 | $27.75 | +5.96% | 418,312 |
| Dec 2, 2025 | $26.54 | $26.65 | $25.54 | $26.19 | -1.06% | 210,490 |
| Dec 1, 2025 | $25.62 | $26.76 | $25.35 | $26.47 | +1.81% | 308,972 |
| Nov 28, 2025 | $25.94 | $26.00 | $25.40 | $26.00 | +0.19% | 80,781 |
| Nov 26, 2025 | $25.01 | $26.05 | $24.69 | $25.95 | +3.39% | 256,624 |
| Nov 25, 2025 | $24.27 | $25.27 | $24.26 | $25.10 | +4.32% | 274,432 |
| Nov 24, 2025 | $23.49 | $24.21 | $23.25 | $24.06 | +2.51% | 219,049 |
| Nov 21, 2025 | $22.09 | $23.82 | $22.09 | $23.47 | +6.97% | 227,163 |
| Nov 20, 2025 | $22.36 | $22.89 | $21.84 | $21.94 | -0.86% | 150,357 |
| Nov 19, 2025 | $22.20 | $22.91 | $21.90 | $22.13 | -0.45% | 170,280 |
| Nov 18, 2025 | $21.65 | $22.37 | $21.48 | $22.23 | +1.32% | 140,381 |
| Nov 17, 2025 | $22.29 | $22.61 | $21.66 | $21.94 | -1.61% | 163,027 |
| Nov 14, 2025 | $22.14 | $22.43 | $22.00 | $22.30 | -1.76% | 130,365 |
| Nov 13, 2025 | $22.89 | $23.25 | $22.50 | $22.70 | -1.69% | 245,523 |
| Nov 12, 2025 | $22.74 | $23.35 | $22.61 | $23.09 | +1.72% | 86,203 |
| Nov 11, 2025 | $22.06 | $22.83 | $21.92 | $22.70 | +2.39% | 235,114 |
| Nov 10, 2025 | $21.97 | $22.38 | $21.81 | $22.17 | +2.12% | 132,026 |
| Nov 7, 2025 | $21.49 | $21.80 | $21.27 | $21.71 | +0.51% | 88,766 |
| Nov 6, 2025 | $22.11 | $22.11 | $21.32 | $21.60 | -2.31% | 149,193 |
| Nov 5, 2025 | $21.11 | $22.49 | $20.91 | $22.11 | +4.44% | 221,783 |
| Nov 4, 2025 | $21.34 | $21.60 | $20.93 | $21.17 | -2.17% | 124,065 |
| Nov 3, 2025 | $21.73 | $22.19 | $21.46 | $21.64 | -0.05% | 129,031 |
| Oct 31, 2025 | $21.86 | $21.91 | $21.26 | $21.65 | -1.95% | 183,954 |
| Oct 30, 2025 | $21.91 | $22.26 | $21.14 | $22.08 | -0.76% | 337,130 |
| Oct 29, 2025 | $22.37 | $22.71 | $21.76 | $22.25 | -0.36% | 305,539 |
| Oct 28, 2025 | $22.36 | $22.90 | $22.21 | $22.33 | -0.76% | 161,136 |
| Oct 27, 2025 | $23.00 | $23.00 | $21.98 | $22.50 | -0.57% | 213,714 |
| Oct 24, 2025 | $23.06 | $23.39 | $22.31 | $22.63 | +2.54% | 197,067 |
| Oct 23, 2025 | $21.55 | $22.37 | $21.45 | $22.07 | +2.08% | 222,713 |
| Oct 22, 2025 | $21.29 | $21.68 | $21.10 | $21.62 | +1.98% | 311,986 |
| Oct 21, 2025 | $20.39 | $21.31 | $20.31 | $21.20 | +4.13% | 195,279 |
| Oct 20, 2025 | $20.63 | $20.82 | $20.17 | $20.36 | – | 146,847 |
Seasonality
ZUMZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -2.9% | -8.7% | 1.9% | -2.8% | 1.1% | 1.9% | 7.0% | 0.2% | 0.6% | 10.2% | 0.2% |
| Months up | 3 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -5.5% | 6.5% | -15.5% | 10.9% | 0.2% | -27.7% | 10.5% | -9.0% | -25.1% | 13.2% | ||
| 2025 | -16.7% | -10.7% | 4.4% | -21.4% | 6.8% | 6.2% | 3.4% | 25.4% | 14.1% | 10.4% | 20.1% | 0.2% |
| 2024 | -15.6% | 2.6% | -13.8% | 13.2% | 9.2% | 3.7% | 30.5% | 9.1% | -23.2% | -3.3% | 7.1% | -13.1% |
| 2023 | 18.8% | -9.9% | -20.7% | -5.2% | -8.1% | 3.7% | 13.2% | 0.7% | -6.3% | -7.7% | 14.9% | 7.7% |
| 2022 | -6.3% | -1.0% | -14.1% | -4.1% | -10.4% | -20.8% | 0.0% | -0.2% | -17.1% | 4.2% | 3.7% | -6.5% |
| 2021 | 17.1% | 4.6% | -4.8% | 0.2% | 2.0% | 11.8% | -10.9% | -7.9% | -1.1% | 2.4% | 12.4% | 4.9% |
| 2020 | -9.8% | -14.9% | -34.7% | 22.1% | 15.3% | 12.4% | -15.6% | 11.2% | 8.3% | 0.6% | 32.5% | -0.8% |
| 2019 | 32.6% | -2.8% | 0.8% | 7.0% | -25.7% | 32.0% | -5.1% | 4.9% | 21.9% | 0.7% | -7.4% | 16.9% |
| 2018 | -0.4% | -5.1% | 21.3% | -2.1% | 3.6% | 3.3% | -9.6% | 37.5% | -15.4% | -11.7% | -15.2% | -2.8% |
| 2017 | -8.2% | 1.7% | -10.3% | -1.9% | -20.6% | -13.3% | 2.8% | -2.0% | 45.4% | -2.5% | 23.5% | -4.5% |