Zumiez Inc. (ZUMZ) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -0.4%
- 3M
- -28.5%
- YTD
- -45.8%
- 1Y
- -35.0%
- 3Y
- -5.3%
- 5Y
- -22.9%
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
- -44.1%
ZUMZ Stock Price Trajectory (2005–2026)
As of November 8, 2026, Zumiez Inc. (ZUMZ) trades at $14.04, representing a -35.0% return over the past year. The stock has delivered a -72.7% total return over five years (-22.9% 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 -74.5%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TLYS (+195.8% 1Y), BOOT (-28.4% 1Y), and CATO (-38.1% 1Y), ZUMZ has underperformed the peer group average. Compare ZUMZ vs TLYS →
ZUMZ Historical Price Data · from 2005
Rows 1–50 of 5,411| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 14.48 | 14.57 | 13.99 | 14.04 | 143K | -3.51% |
| 2026-11-05 | 15.99 | 16.15 | 14.38 | 14.55 | 174K | -7.62% |
| 2026-11-04 | 14.77 | 15.78 | 14.72 | 15.75 | 255K | +10.22% |
| 2026-11-03 | 14.98 | 15.00 | 14.24 | 14.29 | 201K | -4.54% |
| 2026-11-02 | 15.24 | 15.54 | 14.94 | 14.97 | 235K | -1.32% |
| 2026-10-30 | 15.23 | 15.30 | 14.84 | 15.17 | 232K | +0.33% |
| 2026-10-29 | 14.31 | 15.15 | 14.31 | 15.12 | 290K | +6.55% |
| 2026-10-28 | 13.90 | 14.41 | 13.90 | 14.19 | 388K | +1.43% |
| 2026-10-27 | 13.83 | 14.02 | 13.50 | 13.99 | 276K | +1.97% |
| 2026-10-26 | 14.22 | 14.22 | 13.59 | 13.72 | 294K | -2.76% |
| 2026-10-23 | 14.25 | 14.43 | 14.02 | 14.11 | 260K | -1.81% |
| 2026-10-22 | 13.60 | 14.60 | 13.52 | 14.37 | 422K | +5.35% |
| 2026-10-21 | 14.24 | 14.37 | 13.58 | 13.64 | 261K | -3.67% |
| 2026-10-20 | 14.28 | 14.38 | 14.07 | 14.16 | 267K | -0.56% |
| 2026-10-19 | 13.97 | 14.43 | 13.83 | 14.24 | 319K | +2.01% |
| 2026-10-16 | 14.53 | 15.00 | 13.88 | 13.96 | 281K | -3.32% |
| 2026-10-15 | 14.15 | 14.59 | 14.13 | 14.44 | 330K | +2.27% |
| 2026-10-14 | 13.94 | 14.31 | 13.91 | 14.12 | 532K | +0.07% |
| 2026-10-13 | 14.89 | 15.13 | 13.97 | 14.11 | 301K | -4.66% |
| 2026-10-12 | 14.38 | 14.92 | 14.38 | 14.80 | 265K | +2.21% |
| 2026-10-09 | 14.20 | 14.49 | 14.05 | 14.48 | 317K | +1.90% |
| 2026-10-08 | 13.97 | 14.25 | 13.73 | 14.21 | 345K | +0.64% |
| 2026-10-07 | 13.90 | 14.14 | 13.82 | 14.12 | 282K | +0.14% |
| 2026-10-06 | 13.73 | 14.10 | 13.42 | 14.10 | 268K | +2.69% |
| 2026-10-05 | 13.26 | 13.89 | 13.19 | 13.73 | 301K | +3.31% |
| 2026-10-02 | 13.68 | 13.68 | 13.27 | 13.29 | 253K | -1.41% |
| 2026-10-01 | 13.38 | 13.70 | 13.31 | 13.48 | 444K | +0.60% |
| 2026-09-30 | 13.88 | 13.88 | 13.35 | 13.40 | 294K | -2.76% |
| 2026-09-29 | 14.11 | 14.19 | 13.65 | 13.78 | 270K | -2.55% |
| 2026-09-28 | 13.18 | 14.53 | 13.07 | 14.14 | 786K | +6.24% |
| 2026-09-25 | 13.45 | 13.56 | 13.26 | 13.31 | 179K | -0.97% |
| 2026-09-24 | 13.78 | 13.90 | 13.43 | 13.44 | 244K | -2.25% |
| 2026-09-23 | 14.42 | 14.59 | 13.68 | 13.75 | 283K | -5.04% |
| 2026-09-22 | 14.07 | 14.54 | 14.07 | 14.48 | 369K | +4.47% |
| 2026-09-21 | 13.25 | 14.05 | 13.23 | 13.86 | 404K | +5.00% |
| 2026-09-18 | 13.33 | 13.51 | 13.07 | 13.20 | 671K | -1.93% |
| 2026-09-17 | 13.62 | 13.64 | 13.39 | 13.46 | 407K | +0.60% |
| 2026-09-16 | 13.79 | 13.94 | 13.24 | 13.38 | 308K | -1.83% |
| 2026-09-15 | 14.36 | 14.36 | 13.51 | 13.63 | 430K | -5.22% |
| 2026-09-14 | 14.34 | 14.54 | 13.64 | 14.38 | 856K | -1.17% |
| 2026-09-11 | 14.07 | 14.58 | 13.84 | 14.55 | 1.23M | -12.93% |
| 2026-09-10 | 17.48 | 17.52 | 16.37 | 16.71 | 439K | -4.79% |
| 2026-09-09 | 17.64 | 17.86 | 17.45 | 17.55 | 158K | -0.85% |
| 2026-09-08 | 17.98 | 18.17 | 17.51 | 17.70 | 131K | -1.83% |
| 2026-09-04 | 17.67 | 18.09 | 17.54 | 18.03 | 168K | +1.86% |
| 2026-09-03 | 18.42 | 18.52 | 17.60 | 17.70 | 166K | -2.53% |
| 2026-09-02 | 17.91 | 18.50 | 17.91 | 18.16 | 198K | +1.91% |
| 2026-09-01 | 17.66 | 17.92 | 17.42 | 17.82 | 200K | -0.45% |
| 2026-08-31 | 18.12 | 18.12 | 17.56 | 17.90 | 303K | -1.54% |
| 2026-08-28 | 17.72 | 18.36 | 17.72 | 18.18 | 210K | +3.06% |
ZUMZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -35.0% over the past year, below its 5-year annualized CAGR of -22.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -35.0% places the stock further from 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.