Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	47.45	46.2	47.36	46.49	140700.0	46.49
2021-02-12	47.62	46.34	47.5	46.87	141100.0	46.87
2021-02-11	47.93	46.54	46.91	47.88	187200.0	47.88
2021-02-10	47.67	46.55	47.67	46.78	111500.0	46.78
2021-02-09	48.16	46.89	48.15	47.15	212800.0	47.15
2021-02-08	47.96	46.52	46.65	47.95	205700.0	47.95
2021-02-05	47.81	45.52	47.55	46.27	237500.0	46.27
2021-02-04	46.73	44.89	45.0	46.44	269800.0	46.44
2021-02-03	44.73	43.05	43.43	44.67	166300.0	44.67
2021-02-02	43.98	42.25	42.95	43.58	244400.0	43.58
2021-02-01	43.52	41.75	43.52	42.38	215900.0	42.38
2021-01-29	44.64	42.56	43.58	43.08	249800.0	43.08
2021-01-28	44.91	41.85	42.29	43.02	560400.0	43.02
2021-01-27	43.44	41.18	43.29	42.2	479400.0	42.2
2021-01-26	46.09	43.57	45.19	43.9	230300.0	43.9
2021-01-25	46.29	44.23	44.23	44.9	277300.0	44.9
2021-01-22	44.2	42.47	42.84	44.04	225100.0	44.04
2021-01-21	43.95	42.9	42.97	43.19	211700.0	43.19
2021-01-20	45.49	42.33	44.54	42.97	377000.0	42.97
2021-01-19	45.87	44.07	45.87	44.78	356400.0	44.78
2021-01-15	45.57	44.2	44.74	45.0	226400.0	45.0
2021-01-14	45.32	44.18	44.54	44.81	226800.0	44.81
2021-01-13	44.45	42.7	43.47	43.7	211900.0	43.7
2021-01-12	44.36	43.07	43.15	43.58	200400.0	43.58
2021-01-11	42.95	38.83	38.83	42.65	222300.0	42.65
2021-01-08	40.71	39.1	39.53	40.04	224300.0	40.04
2021-01-07	39.87	38.74	39.21	39.39	211300.0	39.39
2021-01-06	39.26	36.36	36.56	39.21	294400.0	39.21
2021-01-05	36.33	35.58	35.58	36.08	253200.0	36.08
2021-01-04	36.92	35.57	36.9	35.7	201900.0	35.7
2020-12-31	37.11	36.35	36.4	36.78	149500.0	36.78
2020-12-30	37.3	36.27	36.5	36.62	145100.0	36.62
2020-12-29	36.92	35.85	36.92	36.61	174400.0	36.61
2020-12-28	37.24	35.83	36.23	36.71	233800.0	36.71
2020-12-24	37.14	35.97	36.94	36.01	94800.0	36.01
2020-12-23	37.0	35.81	36.52	36.65	314400.0	36.65
2020-12-22	36.72	35.8	36.64	36.36	227200.0	36.36
2020-12-21	37.63	36.5	37.12	36.63	188400.0	36.63
2020-12-18	38.81	37.81	38.28	37.91	723900.0	37.91
2020-12-17	38.46	37.15	37.66	38.41	205500.0	38.41
2020-12-16	38.49	37.4	38.0	37.66	154600.0	37.66
2020-12-15	38.44	37.53	37.71	38.09	193800.0	38.09
2020-12-14	38.17	37.08	37.35	37.54	208800.0	37.54
2020-12-11	37.31	36.48	36.78	36.89	183400.0	36.89
2020-12-10	37.84	36.68	36.88	37.04	173500.0	37.04
2020-12-09	38.25	36.79	37.61	37.28	271600.0	37.28
2020-12-08	37.62	36.65	37.14	37.27	286900.0	37.27
2020-12-07	38.12	35.75	36.64	37.51	432200.0	37.51
2020-12-04	39.26	34.77	39.11	36.72	816700.0	36.72
2020-12-03	38.95	37.7	37.99	38.37	656100.0	38.37
2020-12-02	38.13	36.28	36.89	38.08	392300.0	38.08
2020-12-01	38.07	36.66	37.62	37.31	318200.0	37.31
2020-11-30	37.29	35.22	37.11	37.09	489200.0	37.09
2020-11-27	38.14	37.02	37.58	37.41	159800.0	37.41
2020-11-25	36.97	35.73	36.5	36.79	276000.0	36.79
2020-11-24	38.39	35.81	37.31	36.83	250300.0	36.83
2020-11-23	36.2	35.17	35.26	36.13	387700.0	36.13
2020-11-20	34.84	33.87	34.43	34.75	229500.0	34.75
2020-11-19	34.99	33.4	33.88	34.61	116600.0	34.61
2020-11-18	34.86	33.64	33.95	33.89	231800.0	33.89
2020-11-17	33.76	32.68	32.87	33.62	154100.0	33.62
2020-11-16	33.39	32.64	33.35	33.38	164600.0	33.38
2020-11-13	32.68	31.74	32.68	32.44	124400.0	32.44
2020-11-12	33.23	31.82	32.93	31.96	238600.0	31.96
2020-11-11	34.88	32.85	34.8	33.25	294400.0	33.25
2020-11-10	35.54	34.29	35.34	34.79	232100.0	34.79
2020-11-09	35.28	31.24	31.24	35.12	609100.0	35.12
2020-11-06	30.66	29.92	30.57	29.94	124700.0	29.94
2020-11-05	30.53	29.3	29.3	30.51	190300.0	30.51
2020-11-04	29.88	29.01	29.73	29.11	167700.0	29.11
2020-11-03	30.27	29.43	30.07	30.07	203300.0	30.07
2020-11-02	29.53	28.01	28.36	29.39	182300.0	29.39
2020-10-30	29.46	27.77	29.19	28.0	333400.0	28.0
2020-10-29	29.5	28.65	28.93	29.13	139700.0	29.13
2020-10-28	29.91	28.98	29.26	29.0	152700.0	29.0
2020-10-27	30.79	29.92	30.51	30.07	119900.0	30.07
2020-10-26	30.86	30.25	30.86	30.74	167300.0	30.74
2020-10-23	31.25	30.5	31.24	31.19	245800.0	31.19
2020-10-22	31.07	29.64	30.11	30.95	197300.0	30.95
2020-10-21	30.72	30.01	30.54	30.05	163400.0	30.05
2020-10-20	32.07	30.49	31.31	30.54	194800.0	30.54
2020-10-19	32.81	31.03	32.72	31.13	243500.0	31.13
2020-10-16	33.01	31.71	32.48	32.37	263500.0	32.37
2020-10-15	32.93	31.0	31.46	32.67	329700.0	32.67
2020-10-14	32.87	31.65	31.75	32.2	249200.0	32.2
2020-10-13	31.6	30.63	30.92	31.48	227000.0	31.48
2020-10-12	31.72	31.01	31.01	31.26	212900.0	31.26
2020-10-09	31.85	31.08	31.1	31.29	284400.0	31.29
2020-10-08	31.32	30.2	30.5	31.02	225300.0	31.02
2020-10-07	30.15	29.02	29.07	30.08	337400.0	30.08
2020-10-06	29.83	28.44	29.0	28.51	329000.0	28.51
2020-10-05	29.28	27.81	28.39	28.8	346300.0	28.8
2020-10-02	28.37	27.0	27.02	28.17	317900.0	28.17
2020-10-01	28.49	27.31	27.97	27.77	253800.0	27.77
2020-09-30	28.41	27.6	27.87	27.82	338300.0	27.82
2020-09-29	27.77	26.91	27.63	27.65	322700.0	27.65
2020-09-28	27.81	27.05	27.71	27.67	292700.0	27.67
2020-09-25	27.3	26.78	26.99	27.16	269500.0	27.16
2020-09-24	27.75	26.73	27.3	27.14	307100.0	27.14
2020-09-23	29.22	27.53	28.69	27.57	340800.0	27.57
2020-09-22	28.99	28.07	28.87	28.57	227900.0	28.57
2020-09-21	29.33	27.85	29.33	28.52	425700.0	28.52
2020-09-18	31.57	29.87	31.02	30.01	488700.0	30.01
2020-09-17	31.65	29.79	29.88	30.82	494900.0	30.82
2020-09-16	30.71	29.59	29.91	30.53	477000.0	30.53
2020-09-15	31.5	29.44	31.18	29.57	541300.0	29.57
2020-09-14	31.33	29.22	29.22	31.08	992300.0	31.08
2020-09-11	29.95	26.67	27.65	28.44	2168200.0	28.44
2020-09-10	27.28	24.96	27.28	25.19	842300.0	25.19
2020-09-09	27.8	26.84	27.77	26.91	496100.0	26.91
2020-09-08	28.2	26.69	27.11	27.79	362000.0	27.79
2020-09-04	28.2	27.13	27.72	27.29	405800.0	27.29
2020-09-03	27.92	26.81	27.61	27.42	353000.0	27.42
2020-09-02	28.06	26.58	26.73	27.84	532200.0	27.84
2020-09-01	26.57	24.96	25.48	26.49	298500.0	26.49
2020-08-31	26.26	25.39	26.25	25.68	327100.0	25.68
2020-08-28	26.99	25.99	26.98	26.1	313500.0	26.1
2020-08-27	27.0	26.17	26.2	26.72	412200.0	26.72
2020-08-26	26.49	25.18	25.27	26.22	463800.0	26.22
2020-08-25	25.31	24.23	24.53	25.13	263500.0	25.13
2020-08-24	24.77	23.58	23.58	24.41	321900.0	24.41
2020-08-21	23.51	23.08	23.11	23.47	348400.0	23.47
2020-08-20	23.37	22.48	23.13	23.05	249100.0	23.05
2020-08-19	24.06	22.95	24.06	23.36	423900.0	23.36
2020-08-18	25.19	23.71	25.19	24.05	340900.0	24.05
2020-08-17	25.7	24.6	24.81	25.49	254000.0	25.49
2020-08-14	25.04	23.92	24.33	24.73	201400.0	24.73
2020-08-13	24.69	24.02	24.45	24.48	170800.0	24.48
2020-08-12	25.15	24.11	24.84	24.67	212000.0	24.67
2020-08-11	25.18	24.07	24.79	24.61	354700.0	24.61
2020-08-10	24.58	23.64	23.79	24.32	210900.0	24.32
2020-08-07	24.09	22.41	22.41	23.8	226600.0	23.8
2020-08-06	23.64	22.57	23.45	22.71	191800.0	22.71
2020-08-05	24.36	23.3	23.65	23.64	284800.0	23.64
2020-08-04	23.79	21.87	21.87	23.48	379700.0	23.48
2020-08-03	23.09	20.88	23.08	22.0	479500.0	22.0
2020-07-31	24.4	22.76	23.72	23.1	352900.0	23.1
2020-07-30	25.21	23.85	25.16	23.86	340400.0	23.86
2020-07-29	26.61	25.39	25.5	25.5	255100.0	25.5
2020-07-28	25.77	24.98	25.3	25.4	152100.0	25.4
2020-07-27	25.58	24.85	25.58	25.3	201800.0	25.3
2020-07-24	27.39	25.64	26.92	25.65	311900.0	25.65
2020-07-23	27.26	25.71	25.99	27.14	419900.0	27.14
2020-07-22	26.25	25.44	25.63	26.05	243600.0	26.05
2020-07-21	26.62	24.77	25.42	25.84	335900.0	25.84
2020-07-20	25.79	24.12	25.79	25.03	238900.0	25.03
2020-07-17	26.41	25.59	26.29	25.94	269400.0	25.94
2020-07-16	26.58	25.84	26.09	26.31	167600.0	26.31
2020-07-15	27.25	26.09	26.31	26.29	430700.0	26.29
2020-07-14	25.81	24.96	25.25	25.55	216100.0	25.55
2020-07-13	26.4	25.24	26.07	25.34	235500.0	25.34
2020-07-10	25.95	25.0	25.4	25.75	408300.0	25.75
2020-07-09	26.9	25.16	26.57	25.38	236400.0	25.38
2020-07-08	27.0	25.47	26.48	26.69	276300.0	26.69
2020-07-07	27.89	26.51	27.63	26.57	214500.0	26.57
2020-07-06	28.91	27.44	28.44	27.96	314600.0	27.96
2020-07-02	28.43	27.1	28.27	27.73	196300.0	27.73
2020-07-01	28.23	27.33	27.8	27.55	324900.0	27.55
2020-06-30	28.19	27.17	27.42	27.38	310400.0	27.38
2020-06-29	27.81	25.88	26.42	27.65	216400.0	27.65
2020-06-26	26.67	25.45	25.85	25.92	426100.0	25.92
2020-06-25	26.58	25.37	26.23	26.0	322000.0	26.0
2020-06-24	28.15	26.47	27.45	26.51	223800.0	26.51
2020-06-23	28.94	27.32	28.59	28.03	188300.0	28.03
2020-06-22	28.34	25.99	26.46	28.09	294200.0	28.09
2020-06-19	28.84	26.39	28.47	26.74	571600.0	26.74
2020-06-18	28.15	26.5	26.73	28.0	285000.0	28.0
2020-06-17	28.22	26.99	28.15	27.09	200800.0	27.09
2020-06-16	28.72	27.43	28.23	28.27	295500.0	28.27
2020-06-15	27.49	24.79	25.19	26.9	342500.0	26.9
2020-06-12	27.04	25.26	26.47	26.3	377700.0	26.3
2020-06-11	26.08	25.07	25.4	25.5	389300.0	25.5
2020-06-10	28.82	27.1	28.6	27.13	401300.0	27.13
2020-06-09	29.79	28.59	29.51	28.8	372900.0	28.8
2020-06-08	30.85	29.76	30.42	30.18	498800.0	30.18
2020-06-05	31.45	29.01	30.5	29.46	1059800.0	29.46
2020-06-04	29.78	27.53	27.53	29.2	692500.0	29.2
2020-06-03	27.81	26.05	26.76	27.69	363400.0	27.69
2020-06-02	26.52	24.66	25.1	26.25	366100.0	26.25
2020-06-01	25.27	23.72	24.39	24.69	386500.0	24.69
2020-05-29	24.74	23.81	24.35	24.37	591600.0	24.37
2020-05-28	25.72	24.43	25.69	24.71	422500.0	24.71
2020-05-27	25.33	23.84	24.17	25.3	455000.0	25.3
2020-05-26	23.69	22.18	22.36	23.35	312300.0	23.35
2020-05-22	22.29	20.77	21.96	21.36	241400.0	21.36
2020-05-21	22.04	20.07	20.07	21.84	354100.0	21.84
2020-05-20	20.7	19.74	20.41	20.0	226100.0	20.0
2020-05-19	20.85	19.9	20.75	20.02	182400.0	20.02
2020-05-18	20.99	19.82	20.17	20.74	387200.0	20.74
2020-05-15	19.28	17.61	17.83	19.07	275000.0	19.07
2020-05-14	18.09	16.77	17.96	18.07	286900.0	18.07
2020-05-13	19.52	18.04	19.31	18.4	287900.0	18.4
2020-05-12	21.09	19.24	20.7	19.31	229500.0	19.31
2020-05-11	20.79	19.15	20.03	20.7	299800.0	20.7
2020-05-08	20.47	19.32	19.68	20.37	350100.0	20.37
2020-05-07	20.11	19.13	19.61	19.21	299100.0	19.21
2020-05-06	20.22	19.31	20.11	19.37	155800.0	19.37
2020-05-05	21.39	19.86	20.75	19.94	247700.0	19.94
2020-05-04	21.29	19.95	20.85	20.34	267800.0	20.34
2020-05-01	21.29	20.15	20.67	21.29	435000.0	21.29
2020-04-30	22.32	21.03	22.32	21.14	299100.0	21.14
2020-04-29	22.95	22.05	22.49	22.65	312200.0	22.65
2020-04-28	22.63	20.56	21.85	21.48	381600.0	21.48
2020-04-27	21.41	19.08	19.08	21.09	507000.0	21.09
2020-04-24	19.0	18.21	18.64	18.79	310300.0	18.79
2020-04-23	19.06	18.11	18.7	18.57	406900.0	18.57
2020-04-22	20.07	18.69	20.07	18.73	357900.0	18.73
2020-04-21	20.47	19.22	19.75	19.91	194000.0	19.91
2020-04-20	21.35	20.24	21.1	20.42	382200.0	20.42
2020-04-17	22.11	20.54	21.4	21.64	490700.0	21.64
2020-04-16	20.79	19.62	20.74	20.37	346400.0	20.37
2020-04-15	21.31	20.17	20.7	20.84	408800.0	20.84
2020-04-14	22.14	20.72	21.58	21.5	454600.0	21.5
2020-04-13	22.09	20.58	21.72	21.23	429100.0	21.23
2020-04-09	22.85	21.69	21.96	21.88	532900.0	21.88
2020-04-08	21.09	19.17	19.48	20.85	536600.0	20.85
2020-04-07	20.04	18.05	18.05	19.16	757900.0	19.16
2020-04-06	17.21	15.2	15.24	17.1	573900.0	17.1
2020-04-03	14.93	13.75	14.5	14.53	527500.0	14.53
2020-04-02	15.06	14.0	14.68	14.52	431200.0	14.52
2020-04-01	16.95	14.44	16.71	14.89	514900.0	14.89
2020-03-31	18.53	17.09	17.5	17.32	575600.0	17.32
2020-03-30	17.67	16.52	17.57	17.43	486700.0	17.43
2020-03-27	18.57	17.23	17.92	17.47	369600.0	17.47
2020-03-26	19.45	18.25	19.45	18.64	430500.0	18.64
2020-03-25	21.44	19.16	19.93	19.35	613900.0	19.35
2020-03-24	20.21	17.87	17.87	19.84	516100.0	19.84
2020-03-23	18.29	16.71	17.94	17.22	485500.0	17.22
2020-03-20	20.64	17.55	19.47	17.9	796700.0	17.9
2020-03-19	19.88	16.35	16.93	19.28	805400.0	19.28
2020-03-18	19.42	16.37	16.58	17.01	984800.0	17.01
2020-03-17	19.91	17.04	18.83	17.38	888900.0	17.38
2020-03-16	19.39	13.13	13.13	18.6	984800.0	18.6
2020-03-13	26.12	17.41	26.12	19.16	1023100.0	19.16
2020-03-12	20.03	18.18	19.57	18.36	726100.0	18.36
2020-03-11	22.39	20.86	22.39	20.94	551000.0	20.94
2020-03-10	25.39	21.87	25.09	22.1	535300.0	22.1
2020-03-09	24.81	21.79	23.68	24.32	436900.0	24.32
2020-03-06	25.74	24.49	24.49	25.04	332500.0	25.04
2020-03-05	25.68	24.66	25.29	25.31	426300.0	25.31
2020-03-04	26.02	24.87	25.27	25.91	347500.0	25.91
2020-03-03	26.91	24.64	25.57	25.04	455800.0	25.04
2020-03-02	26.85	25.17	26.7	25.73	366400.0	25.73
2020-02-28	27.51	25.96	26.06	26.53	325400.0	26.53
2020-02-27	28.97	27.16	28.28	27.17	349700.0	27.17
2020-02-26	30.26	28.77	29.83	28.83	273100.0	28.83
2020-02-25	30.75	29.44	30.75	29.53	361500.0	29.53
2020-02-24	30.9	30.12	30.61	30.74	184300.0	30.74
2020-02-21	32.2	30.99	32.2	31.42	179000.0	31.42
2020-02-20	32.69	31.71	31.95	32.29	184500.0	32.29
2020-02-19	32.67	31.73	32.49	32.0	181300.0	32.0
2020-02-18	33.17	32.23	32.51	32.39	262300.0	32.39

名前	Zumiez Inc. Common Stock
ティッカー	ZUMZ
国	United States
上場年	2005.0
セクター	Consumer Services

Zumiez Inc. Common Stockのデータ

Zumiez Inc. Common Stockの基本情報

Zumiez Inc. Common Stockの過去1年の値動き