Zumiez Stock Price History
NASDAQ: ZUMZConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
14.48+0.27 (+1.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZUMZ price history at a glance
The price history for Zumiez (ZUMZ) on this page begins on May 2, 2005, when the stock closed at $12.44; it most recently closed at $14.48 on October 5, 2026. The highest price in this record is $55.10, reached on November 22, 2021; the latest close is 73.7% below that peak. Across the 20 complete calendar years in the table, ZUMZ finished higher in 11 and lower in 9. Its best year was 2010 (+111.2%) and its worst was 2015 (-60.4%).
Over roughly 21 years the share price changed +16.4%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, ZUMZ has lost 24.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $55.10
- Date of high
- Nov 22, 2021
- Low since 2005
- $4.80
- Date of low
- Nov 17, 2008
- 52-week high
- $31.70
- 52-week low
- $13.07
- IPO year
- 2005
- Last close
- $14.48
ZUMZ returns
1 week
+8.95%
1 month
-17.49%
3 months
-20.04%
6 months
-39.94%
Year to date
-44.41%
1 year
-24.43%
3 years
-8.41%
5 years
-63.39%
ZUMZ price return, excluding dividends.
ZUMZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.48 | -44.07% |
| 2025 | 25.89 | +35.05% |
| 2024 | 19.17 | -5.75% |
| 2023 | 20.34 | -6.44% |
| 2022 | 21.74 | -54.70% |
| 2021 | 47.99 | +30.48% |
| 2020 | 36.78 | +8.72% |
| 2019 | 33.83 | +70.43% |
| 2018 | 19.85 | -4.70% |
| 2017 | 20.83 | -4.67% |
| 2016 | 21.85 | +44.51% |
| 2015 | 15.12 | -60.43% |
| 2014 | 38.21 | +46.12% |
| 2013 | 26.15 | +21.74% |
| 2012 | 21.48 | -22.62% |
| 2011 | 27.76 | +3.31% |
| 2010 | 26.87 | +111.24% |
| 2009 | 12.72 | +65.19% |
| 2008 | 7.70 | -58.71% |
| 2007 | 18.65 | -36.87% |
| 2006 | 29.54 | +36.70% |
| 2005* | 21.61 | +73.78% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ZUMZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.20 | 14.49 | 14.05 | 14.48 | +1.90% | |
| 13.97 | 14.25 | 13.73 | 14.21 | +0.64% | |
| 13.90 | 14.14 | 13.82 | 14.12 | +0.14% | |
| 13.73 | 14.10 | 13.42 | 14.10 | +2.69% | |
| 13.26 | 13.89 | 13.19 | 13.73 | +3.31% | |
| 13.68 | 13.68 | 13.27 | 13.29 | -1.41% | |
| 13.38 | 13.70 | 13.31 | 13.48 | +0.60% | |
| 13.88 | 13.88 | 13.35 | 13.40 | -2.76% | |
| 14.11 | 14.19 | 13.65 | 13.78 | -2.55% | |
| 13.18 | 14.53 | 13.07 | 14.14 | +6.24% | |
| 13.45 | 13.56 | 13.26 | 13.31 | -0.97% | |
| 13.78 | 13.90 | 13.43 | 13.44 | -2.25% | |
| 14.42 | 14.59 | 13.68 | 13.75 | -5.04% | |
| 14.07 | 14.54 | 14.07 | 14.48 | +4.47% | |
| 13.25 | 14.05 | 13.23 | 13.86 | +5.00% | |
| 13.33 | 13.51 | 13.07 | 13.20 | -1.93% | |
| 13.62 | 13.64 | 13.39 | 13.46 | +0.60% | |
| 13.79 | 13.94 | 13.24 | 13.38 | -1.83% | |
| 14.36 | 14.36 | 13.51 | 13.63 | -5.22% | |
| 14.34 | 14.54 | 13.64 | 14.38 | -1.17% | |
| 14.07 | 14.58 | 13.84 | 14.55 | -12.93% | |
| 17.48 | 17.52 | 16.37 | 16.71 | -4.79% | |
| 17.64 | 17.86 | 17.45 | 17.55 | -0.85% | |
| 17.98 | 18.17 | 17.51 | 17.70 | -1.83% | |
| 17.67 | 18.09 | 17.54 | 18.03 | +1.86% | |
| 18.42 | 18.52 | 17.60 | 17.70 | -2.53% | |
| 17.91 | 18.50 | 17.91 | 18.16 | +1.91% | |
| 17.66 | 17.92 | 17.42 | 17.82 | -0.45% | |
| 18.12 | 18.12 | 17.56 | 17.90 | -1.54% | |
| 17.72 | 18.36 | 17.72 | 18.18 | +3.06% | |
| 18.37 | 18.40 | 17.58 | 17.64 | -4.39% | |
| 18.54 | 18.94 | 18.34 | 18.45 | 0.00% | |
| 18.52 | 18.66 | 18.05 | 18.45 | -0.32% | |
| 18.26 | 18.82 | 18.26 | 18.51 | +1.31% | |
| 17.68 | 18.29 | 17.68 | 18.27 | +4.58% | |
| 18.00 | 18.01 | 17.26 | 17.47 | -4.48% | |
| 18.26 | 18.53 | 18.26 | 18.29 | +1.33% | |
| 18.07 | 18.41 | 17.90 | 18.05 | +0.17% | |
| 18.47 | 18.53 | 17.91 | 18.02 | -3.33% | |
| 18.95 | 18.95 | 18.56 | 18.64 | -1.38% | |
| 19.04 | 19.32 | 18.70 | 18.90 | +0.43% | |
| 19.16 | 19.29 | 18.79 | 18.82 | -1.36% | |
| 19.63 | 19.83 | 18.78 | 19.08 | -2.30% | |
| 20.05 | 20.31 | 19.53 | 19.53 | -2.88% | |
| 19.72 | 20.27 | 19.52 | 20.11 | +2.34% | |
| 19.75 | 20.09 | 19.59 | 19.65 | +0.36% | |
| 19.78 | 20.04 | 19.18 | 19.58 | -1.81% | |
| 20.52 | 20.67 | 19.92 | 19.94 | -2.59% | |
| 19.99 | 20.60 | 19.97 | 20.47 | +4.07% | |
| 20.01 | 20.01 | 19.38 | 19.67 | -0.66% | |
| 19.65 | 20.06 | 19.41 | 19.80 | +1.28% | |
| 20.33 | 20.53 | 19.42 | 19.55 | -4.87% | |
| 19.66 | 20.62 | 19.65 | 20.55 | +5.60% | |
| 19.23 | 19.64 | 19.05 | 19.46 | +2.75% | |
| 18.92 | 19.22 | 18.66 | 18.94 | +0.80% | |
| 18.54 | 18.88 | 18.37 | 18.79 | -0.48% | |
| 18.82 | 19.17 | 18.68 | 18.88 | +0.27% | |
| 18.79 | 19.11 | 18.79 | 18.83 | -0.69% | |
| 18.79 | 19.19 | 18.68 | 18.96 | +1.44% | |
| 18.77 | 19.15 | 18.65 | 18.69 | -0.95% | |
| 18.73 | 19.19 | 18.63 | 18.87 | +0.86% | |
| 18.25 | 18.91 | 18.23 | 18.71 | +3.20% | |
| 18.28 | 18.36 | 17.71 | 18.13 | -0.22% | |
| 18.11 | 18.59 | 18.11 | 18.17 | +0.33% | |
| 17.97 | 18.28 | 17.95 | 18.11 | +1.23% | |
| 17.79 | 18.11 | 17.75 | 17.89 | +1.25% | |
| 17.50 | 17.73 | 17.01 | 17.67 | +0.68% | |
| 17.77 | 18.05 | 17.50 | 17.55 | -1.02% | |
| 17.55 | 17.85 | 17.45 | 17.73 | +1.03% | |
| 17.28 | 18.06 | 16.79 | 17.55 | -2.34% | |
| 17.80 | 18.05 | 17.67 | 17.97 | +0.96% | |
| 17.70 | 17.95 | 17.40 | 17.80 | +0.39% | |
| 18.36 | 18.36 | 17.52 | 17.73 | -2.85% | |
| 18.20 | 18.54 | 18.11 | 18.25 | +0.27% | |
| 18.94 | 19.09 | 18.17 | 18.20 | -4.76% | |
| 18.02 | 19.16 | 18.01 | 19.11 | +6.17% | |
| 17.85 | 18.35 | 17.78 | 18.00 | -1.10% | |
| 17.80 | 18.36 | 17.78 | 18.20 | +2.30% | |
| 17.81 | 18.26 | 17.64 | 17.79 | +1.89% | |
| 17.32 | 17.87 | 17.29 | 17.46 | +0.87% | |
| 18.52 | 18.52 | 17.20 | 17.31 | -5.72% | |
| 18.56 | 19.03 | 18.27 | 18.36 | -0.16% | |
| 18.61 | 18.87 | 18.36 | 18.39 | -0.65% | |
| 18.51 | 19.09 | 18.38 | 18.51 | +0.60% | |
| 18.95 | 19.83 | 18.34 | 18.40 | -3.66% | |
| 18.86 | 19.96 | 18.76 | 19.10 | +1.43% | |
| 17.30 | 19.31 | 17.26 | 18.83 | +8.28% | |
| 15.09 | 19.99 | 15.09 | 17.39 | -25.94% | |
| 23.44 | 23.78 | 23.11 | 23.48 | +1.60% | |
| 23.10 | 23.42 | 22.82 | 23.11 | -0.60% | |
| 23.32 | 23.78 | 22.97 | 23.25 | -0.30% | |
| 24.20 | 24.20 | 23.12 | 23.32 | -5.32% | |
| 25.30 | 25.30 | 24.51 | 24.63 | -2.73% | |
| 25.04 | 25.51 | 25.04 | 25.32 | +0.68% | |
| 24.25 | 25.30 | 24.25 | 25.15 | +4.44% | |
| 24.13 | 24.68 | 23.62 | 24.08 | +0.54% | |
| 23.63 | 24.15 | 23.31 | 23.95 | +2.00% | |
| 22.61 | 23.56 | 22.41 | 23.48 | +3.07% | |
| 22.98 | 23.29 | 22.66 | 22.78 | -0.78% | |
| 22.88 | 23.04 | 22.42 | 22.96 | -0.39% | |
| 22.74 | 23.50 | 22.52 | 23.05 | +1.77% | |
| 23.30 | 23.85 | 22.55 | 22.65 | -4.15% | |
| 23.39 | 24.01 | 23.39 | 23.63 | +1.50% | |
| 22.77 | 23.30 | 22.49 | 23.28 | +1.75% | |
| 23.04 | 23.18 | 22.38 | 22.88 | -1.25% | |
| 24.98 | 25.13 | 23.11 | 23.17 | -7.62% | |
| 25.06 | 25.39 | 24.87 | 25.08 | +0.20% | |
| 24.94 | 25.24 | 24.60 | 25.03 | +0.24% | |
| 24.45 | 25.28 | 24.45 | 24.97 | +3.96% | |
| 23.04 | 24.17 | 23.04 | 24.02 | +5.03% | |
| 24.24 | 24.37 | 22.82 | 22.87 | -6.16% | |
| 24.54 | 25.17 | 24.37 | 24.37 | -0.81% | |
| 23.87 | 24.89 | 23.81 | 24.57 | +2.55% | |
| 24.47 | 24.95 | 23.70 | 23.96 | -2.92% | |
| 24.64 | 24.83 | 24.10 | 24.68 | +0.41% | |
| 24.40 | 24.85 | 22.08 | 24.58 | +0.08% | |
| 24.62 | 25.06 | 24.35 | 24.56 | -0.32% | |
| 25.15 | 25.15 | 23.52 | 24.64 | -1.87% | |
| 25.09 | 25.20 | 24.78 | 25.11 | +0.36% | |
| 25.26 | 25.74 | 24.86 | 25.02 | -0.87% | |
| 24.66 | 25.27 | 24.21 | 25.24 | +1.08% | |
| 24.89 | 25.50 | 24.89 | 24.97 | +2.63% | |
| 24.23 | 24.54 | 24.17 | 24.33 | -0.37% | |
| 24.25 | 24.58 | 24.13 | 24.42 | +0.70% | |
| 24.56 | 24.83 | 24.09 | 24.25 | -1.18% | |
| 23.80 | 24.91 | 23.73 | 24.54 | +1.78% | |
| 24.49 | 24.49 | 23.98 | 24.11 | -1.63% | |
| 23.68 | 24.66 | 23.18 | 24.51 | +2.13% | |
| 23.61 | 24.27 | 23.52 | 24.00 | +5.96% | |
| 22.45 | 22.74 | 22.23 | 22.65 | -0.40% | |
| 21.50 | 22.74 | 21.33 | 22.74 | +5.23% | |
| 21.61 | 22.02 | 21.16 | 21.61 | -2.00% | |
| 22.16 | 22.67 | 21.93 | 22.05 | -0.50% | |
| 21.62 | 22.51 | 21.30 | 22.16 | +3.70% | |
| 21.43 | 21.69 | 21.02 | 21.37 | +0.14% | |
| 21.86 | 21.86 | 21.06 | 21.34 | -2.82% | |
| 21.90 | 22.74 | 21.84 | 21.96 | -1.66% | |
| 22.04 | 22.41 | 21.87 | 22.33 | +2.10% | |
| 21.18 | 21.91 | 20.94 | 21.87 | +1.39% | |
| 21.23 | 22.05 | 21.11 | 21.57 | +3.40% | |
| 21.05 | 21.05 | 20.49 | 20.86 | -0.90% | |
| 21.24 | 21.31 | 20.64 | 21.05 | -0.57% | |
| 21.24 | 21.72 | 20.95 | 21.17 | -1.58% | |
| 21.78 | 22.18 | 21.28 | 21.51 | -0.97% | |
| 21.53 | 22.28 | 20.25 | 21.72 | +1.35% | |
| 21.19 | 22.59 | 20.51 | 21.43 | -8.58% | |
| 22.69 | 23.68 | 22.11 | 23.44 | +1.12% | |
| 23.03 | 23.44 | 22.53 | 23.18 | -0.86% | |
| 22.95 | 23.91 | 22.95 | 23.38 | +0.43% | |
| 22.00 | 23.30 | 21.16 | 23.28 | +3.51% | |
| 24.00 | 24.00 | 22.04 | 22.49 | -7.79% | |
| 25.46 | 25.56 | 24.04 | 24.39 | -5.83% | |
| 25.06 | 25.96 | 25.06 | 25.90 | +3.06% | |
| 24.87 | 25.24 | 24.02 | 25.13 | -1.91% | |
| 25.58 | 25.88 | 25.01 | 25.62 | -2.29% | |
| 26.31 | 26.59 | 25.95 | 26.22 | -2.38% | |
| 26.34 | 27.13 | 26.34 | 26.86 | +2.36% | |
| 25.09 | 26.30 | 25.00 | 26.24 | +4.50% | |
| 25.10 | 25.41 | 24.71 | 25.11 | -0.12% | |
| 26.53 | 26.53 | 24.33 | 25.14 | -6.09% | |
| 25.91 | 27.11 | 25.80 | 26.77 | +2.80% | |
| 26.26 | 26.26 | 25.49 | 26.04 | -1.18% | |
| 26.11 | 26.83 | 26.07 | 26.35 | +1.00% | |
| 24.84 | 26.21 | 24.82 | 26.09 | +4.99% | |
| 24.15 | 25.06 | 23.80 | 24.85 | +3.41% | |
| 24.32 | 24.90 | 23.73 | 24.03 | -0.50% | |
| 24.65 | 24.80 | 24.02 | 24.15 | -1.63% | |
| 25.26 | 25.42 | 24.41 | 24.55 | -1.84% | |
| 25.10 | 25.41 | 24.51 | 25.01 | +0.40% | |
| 24.51 | 25.16 | 24.51 | 24.91 | +2.09% | |
| 24.92 | 25.25 | 24.09 | 24.40 | -3.02% | |
| 25.12 | 25.28 | 24.49 | 25.16 | +0.72% | |
| 25.02 | 25.32 | 24.65 | 24.98 | -0.16% | |
| 24.50 | 25.20 | 24.16 | 25.02 | +1.67% | |
| 24.68 | 24.93 | 23.91 | 24.61 | -0.69% | |
| 24.52 | 25.07 | 23.91 | 24.78 | +1.06% | |
| 24.59 | 24.76 | 24.14 | 24.52 | -0.37% | |
| 25.06 | 25.06 | 23.83 | 24.61 | -1.80% | |
| 24.76 | 25.34 | 23.72 | 25.06 | +0.72% | |
| 24.63 | 25.20 | 24.62 | 24.88 | +0.77% | |
| 25.38 | 25.99 | 24.39 | 24.69 | -2.30% | |
| 25.68 | 26.03 | 25.24 | 25.27 | -0.43% | |
| 25.62 | 26.12 | 25.11 | 25.38 | -3.09% | |
| 25.97 | 26.21 | 25.40 | 26.19 | +1.28% | |
| 25.08 | 25.97 | 24.71 | 25.86 | +3.15% | |
| 25.18 | 25.20 | 24.63 | 25.07 | +1.05% | |
| 24.05 | 25.26 | 23.99 | 24.81 | +3.37% | |
| 24.79 | 25.03 | 23.26 | 24.00 | -7.26% | |
| 26.95 | 27.49 | 25.72 | 25.88 | -3.97% | |
| 26.08 | 27.28 | 26.08 | 26.95 | +2.35% | |
| 26.50 | 27.30 | 26.02 | 26.33 | -0.30% | |
| 26.22 | 26.82 | 26.16 | 26.41 | +0.23% | |
| 25.93 | 26.80 | 25.89 | 26.35 | +1.78% | |
| 26.07 | 26.15 | 25.54 | 25.89 | -0.61% | |
| 26.86 | 26.86 | 26.05 | 26.05 | -2.73% | |
| 27.22 | 27.36 | 26.78 | 26.78 | -1.62% | |
| 27.00 | 27.43 | 26.76 | 27.22 | -0.07% | |
| 27.66 | 27.66 | 27.07 | 27.24 | -1.48% | |
| 27.73 | 27.88 | 27.44 | 27.65 | -0.18% | |
| 27.99 | 28.00 | 27.33 | 27.70 | -1.04% | |
| 28.69 | 28.84 | 27.72 | 27.99 | -2.34% | |
| 28.54 | 28.78 | 27.78 | 28.66 | +0.10% | |
| 28.98 | 29.18 | 28.53 | 28.63 | +0.32% | |
| 28.89 | 29.21 | 28.30 | 28.54 | -2.23% | |
| 29.23 | 29.51 | 28.77 | 29.19 | -0.55% | |
| 29.35 | 29.68 | 28.87 | 29.35 | +0.79% | |
| 28.94 | 29.19 | 28.55 | 29.12 | +0.59% | |
| 29.38 | 29.61 | 28.83 | 28.95 | -1.23% | |
| 29.89 | 30.04 | 29.19 | 29.31 | -2.43% | |
| 29.31 | 30.25 | 29.22 | 30.04 | +1.42% | |
| 30.81 | 31.70 | 29.36 | 29.62 | -3.27% | |
| 30.01 | 30.65 | 28.41 | 30.62 | +12.33% | |
| 27.67 | 28.00 | 26.54 | 27.26 | -1.77% | |
| 26.45 | 27.82 | 26.11 | 27.75 | +5.96% | |
| 26.54 | 26.65 | 25.54 | 26.19 | -1.06% | |
| 25.62 | 26.76 | 25.35 | 26.47 | +1.81% | |
| 25.94 | 26.00 | 25.40 | 26.00 | +0.19% | |
| 25.01 | 26.05 | 24.69 | 25.95 | +3.39% | |
| 24.27 | 25.27 | 24.26 | 25.10 | +4.32% | |
| 23.49 | 24.21 | 23.25 | 24.06 | +2.51% | |
| 22.09 | 23.82 | 22.09 | 23.47 | +6.97% | |
| 22.36 | 22.89 | 21.84 | 21.94 | -0.86% | |
| 22.20 | 22.91 | 21.90 | 22.13 | -0.45% | |
| 21.65 | 22.37 | 21.48 | 22.23 | +1.32% | |
| 22.29 | 22.61 | 21.66 | 21.94 | -1.61% | |
| 22.14 | 22.43 | 22.00 | 22.30 | -1.76% | |
| 22.89 | 23.25 | 22.50 | 22.70 | -1.69% | |
| 22.74 | 23.35 | 22.61 | 23.09 | +1.72% | |
| 22.06 | 22.83 | 21.92 | 22.70 | +2.39% | |
| 21.97 | 22.38 | 21.81 | 22.17 | +2.12% | |
| 21.49 | 21.80 | 21.27 | 21.71 | +0.51% | |
| 22.11 | 22.11 | 21.32 | 21.60 | -2.31% | |
| 21.11 | 22.49 | 20.91 | 22.11 | +4.44% | |
| 21.34 | 21.60 | 20.93 | 21.17 | -2.17% | |
| 21.73 | 22.19 | 21.46 | 21.64 | -0.05% | |
| 21.86 | 21.91 | 21.26 | 21.65 | -1.95% | |
| 21.91 | 22.26 | 21.14 | 22.08 | -0.76% | |
| 22.37 | 22.71 | 21.76 | 22.25 | -0.36% | |
| 22.36 | 22.90 | 22.21 | 22.33 | -0.76% | |
| 23.00 | 23.00 | 21.98 | 22.50 | -0.57% | |
| 23.06 | 23.39 | 22.31 | 22.63 | +2.54% | |
| 21.55 | 22.37 | 21.45 | 22.07 | +2.08% | |
| 21.29 | 21.68 | 21.10 | 21.62 | +1.98% | |
| 20.39 | 21.31 | 20.31 | 21.20 | +4.13% | |
| 20.63 | 20.82 | 20.17 | 20.36 | -0.39% | |
| 20.65 | 20.83 | 20.24 | 20.44 | -1.78% | |
| 21.14 | 21.15 | 20.40 | 20.81 | -0.67% | |
| 21.14 | 21.31 | 20.61 | 20.95 | +0.19% | |
| 20.06 | 21.12 | 20.05 | 20.91 | +1.95% | |
| 19.62 | 20.53 | 19.52 | 20.51 | +7.05% | |
| 20.10 | 20.10 | 19.07 | 19.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZUMZ chart for longer ranges.