Zumiez Inc. (ZUMZ) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -22.8%
- 3M
- -16.0%
- YTD
- -31.3%
- 1Y
- +44.3%
- 3Y
- +4.2%
- 5Y
- -16.3%
Loading 10-year price history...
ZUMZ Historical Performance
ZUMZ Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +73.8%
- 2006 annual price return
- +38.5%
- 2007 annual price return
- -21.5%
- 2008 annual price return
- -66.4%
- 2009 annual price return
- +65.2%
- 2010 annual price return
- +117.4%
- 2011 annual price return
- +2.3%
- 2012 annual price return
- -26.6%
- 2013 annual price return
- +33.3%
- 2014 annual price return
- +47.4%
- 2015 annual price return
- -60.4%
- 2016 annual price return
- +44.1%
- 2017 annual price return
- -5.3%
- 2018 annual price return
- -4.2%
- 2019 annual price return
- +76.0%
- 2020 annual price return
- +7.9%
- 2021 annual price return
- +34.4%
- 2022 annual price return
- -54.7%
- 2023 annual price return
- -7.6%
- 2024 annual price return
- -5.1%
- 2025 annual price return
- +37.3%
- 2026 annual price return
- +1.3%
ZUMZ Stock Price Trajectory (2005–2026)
As of June 21, 2026, Zumiez Inc. (ZUMZ) trades at $17.79, representing a +44.3% return over the past year. The stock has delivered a -58.9% total return over five years (-16.3% 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 -67.7%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TLYS (+272.3% 1Y), BOOT (+6.7% 1Y), and CATO (+15.0% 1Y), ZUMZ has underperformed the peer group average. Compare ZUMZ vs TLYS →
ZUMZ Historical Price Data · from 2005
Rows 1–50 of 5,314| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 17.73 | 18.26 | 17.65 | 17.79 | 403K | +1.89% |
| 2026-06-17 | 17.32 | 17.87 | 17.29 | 17.46 | 300K | +0.87% |
| 2026-06-16 | 18.52 | 18.52 | 17.25 | 17.31 | 303K | -5.72% |
| 2026-06-15 | 18.83 | 19.03 | 18.28 | 18.36 | 222K | -0.16% |
| 2026-06-12 | 18.61 | 18.87 | 18.36 | 18.39 | 212K | -0.65% |
| 2026-06-11 | 18.51 | 19.09 | 18.38 | 18.51 | 298K | +0.60% |
| 2026-06-10 | 18.84 | 19.21 | 18.34 | 18.40 | 205K | -3.66% |
| 2026-06-09 | 18.86 | 19.96 | 18.76 | 19.10 | 253K | +1.43% |
| 2026-06-08 | 17.28 | 19.31 | 17.26 | 18.83 | 380K | +8.28% |
| 2026-06-05 | 15.52 | 19.99 | 15.09 | 17.39 | 139K | -26.13% |
| 2026-06-04 | 23.69 | 23.78 | 23.14 | 23.54 | 187K | +1.86% |
| 2026-06-03 | 23.42 | 23.42 | 22.82 | 23.11 | 136K | -0.60% |
| 2026-06-02 | 23.32 | 23.77 | 22.96 | 23.25 | 183K | -0.30% |
| 2026-06-01 | 24.07 | 24.17 | 23.12 | 23.32 | 147K | -5.32% |
| 2026-05-29 | 25.05 | 25.16 | 24.51 | 24.63 | 128K | -2.73% |
| 2026-05-28 | 25.04 | 25.46 | 25.04 | 25.32 | 118K | +0.68% |
| 2026-05-27 | 24.25 | 25.29 | 24.25 | 25.15 | 113K | +4.44% |
| 2026-05-26 | 24.51 | 24.68 | 23.62 | 24.08 | 109K | +0.54% |
| 2026-05-22 | 23.31 | 24.15 | 23.31 | 23.95 | 145K | +2.00% |
| 2026-05-21 | 22.61 | 23.56 | 22.41 | 23.48 | 130K | +3.07% |
| 2026-05-20 | 22.98 | 23.29 | 22.66 | 22.78 | 113K | -0.78% |
| 2026-05-19 | 22.86 | 23.03 | 22.46 | 22.96 | 105K | -0.39% |
| 2026-05-18 | 22.74 | 23.50 | 22.52 | 23.05 | 104K | +1.77% |
| 2026-05-15 | 23.43 | 23.85 | 22.55 | 22.65 | 108K | -4.15% |
| 2026-05-14 | 23.43 | 24.01 | 23.43 | 23.63 | 92K | +1.50% |
| 2026-05-13 | 22.77 | 23.30 | 22.49 | 23.28 | 121K | +1.75% |
| 2026-05-12 | 23.04 | 23.04 | 22.38 | 22.88 | 113K | -1.25% |
| 2026-05-11 | 24.98 | 25.13 | 23.11 | 23.17 | 110K | -7.62% |
| 2026-05-08 | 24.88 | 25.39 | 24.87 | 25.08 | 65K | +0.20% |
| 2026-05-07 | 25.08 | 25.25 | 24.55 | 25.03 | 95K | +0.24% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZUMZ — Frequently Asked Questions
Quick answers to the most common questions about buying ZUMZ stock.
How has ZUMZ stock performed recently?
ZUMZ returned +44.3% over the past year, beating its 5-year annualized CAGR of -16.3%. The stock trades below 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 +44.3% 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 2005-2026, downloadable in CSV format.