The highest closing price for Zumiez (ZUMZ) last month was $26, on November 28. It was up 19.7% for the month. The latest price is $29.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $25.94 | $26.00 | $25.40 | $26.00 | 80,781 |
November 26 2025 | $25.01 | $26.05 | $24.69 | $25.95 | 256,624 |
November 25 2025 | $24.27 | $25.27 | $24.26 | $25.10 | 274,432 |
November 24 2025 | $23.49 | $24.21 | $23.25 | $24.06 | 219,049 |
November 21 2025 | $22.09 | $23.82 | $22.09 | $23.47 | 227,163 |
November 20 2025 | $22.36 | $22.89 | $21.84 | $21.94 | 150,357 |
November 19 2025 | $22.20 | $22.91 | $21.90 | $22.13 | 170,280 |
November 18 2025 | $21.65 | $22.37 | $21.48 | $22.23 | 140,381 |
November 17 2025 | $22.29 | $22.61 | $21.66 | $21.94 | 163,027 |
November 14 2025 | $22.14 | $22.43 | $22.00 | $22.30 | 130,365 |
November 13 2025 | $22.89 | $23.25 | $22.50 | $22.70 | 245,523 |
November 12 2025 | $22.74 | $23.35 | $22.61 | $23.09 | 86,203 |
November 11 2025 | $22.06 | $22.83 | $21.92 | $22.70 | 235,114 |
November 10 2025 | $21.97 | $22.38 | $21.81 | $22.17 | 132,026 |
November 07 2025 | $21.49 | $21.80 | $21.27 | $21.71 | 88,766 |
November 06 2025 | $22.11 | $22.11 | $21.32 | $21.60 | 149,193 |
November 05 2025 | $21.11 | $22.49 | $20.91 | $22.11 | 221,783 |
November 04 2025 | $21.34 | $21.60 | $20.93 | $21.17 | 124,065 |
November 03 2025 | $21.73 | $22.19 | $21.46 | $21.64 | 129,031 |
Daily pricing data for Zumiez dates back to 5/6/2005, and may be incomplete.
