Zumiez Inc. (ZUMZ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ZUMZ Historical Performance
Short-Term Returns
ZUMZ Stock Price Trajectory (2011–2026)
As of May 6, 2026, Zumiez Inc. (ZUMZ) trades at $24.97, representing a +114.2% return over the past year. The stock has delivered a -45.2% total return over five years (-11.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.10 on November 22, 2021. From this peak, ZUMZ has corrected -54.7%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TLYS (+253.3% 1Y), BOOT (+54.5% 1Y), and CATO (+25.8% 1Y), ZUMZ has underperformed the peer group average. Compare ZUMZ vs TLYS →
ZUMZ Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 24.72 | 25.28 | 24.45 | 24.97 | 88K | +3.96% |
| 2026-05-05 | 23.41 | 24.17 | 23.14 | 24.02 | 115K | +5.03% |
| 2026-05-04 | 24.11 | 24.37 | 22.82 | 22.87 | 107K | -6.16% |
| 2026-05-01 | 24.54 | 25.17 | 24.37 | 24.37 | 105K | -0.81% |
| 2026-04-30 | 24.09 | 24.89 | 23.81 | 24.57 | 87K | +2.55% |
| 2026-04-29 | 24.47 | 24.88 | 23.70 | 23.96 | 106K | -2.92% |
| 2026-04-28 | 24.64 | 24.83 | 24.10 | 24.68 | 89K | +0.41% |
| 2026-04-27 | 24.39 | 24.85 | 22.07 | 24.58 | 75K | +0.08% |
| 2026-04-24 | 24.62 | 25.02 | 24.45 | 24.56 | 75K | -0.32% |
| 2026-04-23 | 25.15 | 25.15 | 23.52 | 24.64 | 74K | -1.87% |
| 2026-04-22 | 25.09 | 25.20 | 24.78 | 25.11 | 101K | +0.36% |
| 2026-04-21 | 25.26 | 25.78 | 24.86 | 25.02 | 100K | -0.87% |
| 2026-04-20 | 24.90 | 25.27 | 24.20 | 25.24 | 94K | +1.08% |
| 2026-04-17 | 24.89 | 25.50 | 24.89 | 24.97 | 166K | +2.63% |
| 2026-04-16 | 24.05 | 24.54 | 24.05 | 24.33 | 106K | -0.37% |
| 2026-04-15 | 24.00 | 24.54 | 24.00 | 24.42 | 92K | +0.62% |
| 2026-04-14 | 24.55 | 24.73 | 24.21 | 24.27 | 98K | -1.10% |
| 2026-04-13 | 23.82 | 24.91 | 23.78 | 24.54 | 128K | +1.78% |
| 2026-04-10 | 24.70 | 24.70 | 23.98 | 24.11 | 134K | -1.63% |
| 2026-04-09 | 23.68 | 24.61 | 23.18 | 24.51 | 97K | +2.13% |
| 2026-04-08 | 23.83 | 24.27 | 23.52 | 24.00 | 132K | +5.96% |
| 2026-04-07 | 22.45 | 22.74 | 22.23 | 22.65 | 120K | -0.40% |
| 2026-04-06 | 21.50 | 22.75 | 21.33 | 22.74 | 142K | +5.23% |
| 2026-04-02 | 21.44 | 22.02 | 21.16 | 21.61 | 103K | -2.00% |
| 2026-04-01 | 22.16 | 22.60 | 22.01 | 22.05 | 131K | -0.50% |
| 2026-03-31 | 21.62 | 22.50 | 21.30 | 22.16 | 130K | +3.70% |
| 2026-03-30 | 21.43 | 21.69 | 21.25 | 21.37 | 132K | +0.14% |
| 2026-03-27 | 21.86 | 21.86 | 21.27 | 21.34 | 193K | -2.82% |
| 2026-03-26 | 21.90 | 22.74 | 21.84 | 21.96 | 154K | -1.66% |
| 2026-03-25 | 22.04 | 22.41 | 21.87 | 22.33 | 115K | +2.10% |
See ZUMZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZUMZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZUMZ vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonZUMZ — Frequently Asked Questions
Quick answers to the most common questions about buying ZUMZ stock.
How has ZUMZ stock performed recently?
ZUMZ returned +114.2% over the past year, beating its 5-year annualized CAGR of -11.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ZUMZ's all-time high price?
Zumiez Inc. reached $55.10 on 2021-11-22. The 52-week high is $31.70. Current 1-year return of +114.2% places the stock closer to historical peaks.
Where can I download ZUMZ historical price data?
This page provides ZUMZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.