Zumiez Inc.
ZUMZNASDAQConsumer Cyclical● Active
$18.83
+$1.44(+8.28%)
Market Cap$317703827
P/E Ratio—
52W High$31.7
52W Low$11.41
Zumiez Inc.（ZUMZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zumz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.10
Nov 22, 2021
-65.8% from here
5-Year Low5Y
$11.31
Apr 29, 2025
+66.5% from low
IPO Priceadj.
$12.44
May 6, 2005
+51.4% since IPO
1 Year Ago
$11.91
Jun 9, 2025
+58.1% in 1Y
5 Years Ago
$49.16
Jun 8, 2021
-61.7% in 5Y
10 Years Ago
$15.53
Jun 8, 2016
+21.2% in 10Y
Historical Price Data · ZUMZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.30 | $19.31 | $17.26 | $18.83 | $18.83 | 380K | +8.84% |
| Jun 5, 2026 | $15.09 | $19.99 | $15.09 | $17.39 | $17.39 | 1.3M | +15.24% |
| Jun 4, 2026 | $23.44 | $23.78 | $23.11 | $23.48 | $23.48 | 235K | +0.17% |
| Jun 3, 2026 | $23.10 | $23.42 | $22.82 | $23.11 | $23.11 | 136K | +0.04% |
| Jun 2, 2026 | $23.32 | $23.78 | $22.97 | $23.25 | $23.25 | 184K | -0.30% |
| Jun 1, 2026 | $24.20 | $24.20 | $23.12 | $23.32 | $23.32 | 152K | -3.64% |
| May 29, 2026 | $25.30 | $25.30 | $24.51 | $24.63 | $24.63 | 138K | -2.65% |
| May 28, 2026 | $25.04 | $25.51 | $25.04 | $25.32 | $25.32 | 119K | +1.12% |
| May 27, 2026 | $24.25 | $25.30 | $24.25 | $25.15 | $25.15 | 122K | +3.71% |
| May 26, 2026 | $24.13 | $24.68 | $23.62 | $24.08 | $24.08 | 110K | -0.21% |
| May 22, 2026 | $23.63 | $24.15 | $23.31 | $23.95 | $23.95 | 146K | +1.35% |
| May 21, 2026 | $22.61 | $23.56 | $22.41 | $23.48 | $23.48 | 132K | +3.85% |
| May 20, 2026 | $22.98 | $23.29 | $22.66 | $22.78 | $22.78 | 124K | -0.87% |
| May 19, 2026 | $22.88 | $23.04 | $22.42 | $22.96 | $22.96 | 108K | +0.35% |
| May 18, 2026 | $22.74 | $23.50 | $22.52 | $23.05 | $23.05 | 105K | +1.36% |
| May 15, 2026 | $23.30 | $23.85 | $22.55 | $22.65 | $22.65 | 118K | -2.79% |
| May 14, 2026 | $23.39 | $24.01 | $23.39 | $23.63 | $23.63 | 93K | +1.03% |
| May 13, 2026 | $22.77 | $23.30 | $22.49 | $23.28 | $23.28 | 121K | +2.24% |
| May 12, 2026 | $23.04 | $23.18 | $22.38 | $22.88 | $22.88 | 115K | -0.69% |
| May 11, 2026 | $24.98 | $25.13 | $23.11 | $23.17 | $23.17 | 110K | -7.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ZUMZ
Jan 1 → Dec 31 · 6 years2026-27.8%$26.07 → $18.83
-27.8%
2025+35.3%$19.25 → $26.05
+35.3%
2024-4.6%$20.10 → $19.17
-4.6%
2023-7.5%$22.00 → $20.34
-7.5%
2022-54.9%$48.19 → $21.74
-54.9%
2021-2.4%$49.17 → $47.99
-2.4%
Best Year2025 · +35.3%
Worst Year2022 · -54.9%
Positive Years1 / 6
Avg Annual Return-10.3%
6Y Total Return-61.7%
6Y CAGR~-14.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ZUMZ?
If you invested $1,000 in ZUMZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,212
Total Return+21.2%
CAGR~+1.9% / yr
Profit+$212
Based on Jun 8, 2016 · $15.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zumiez Inc.（ZUMZ）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZUMZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZUMZ 历史股价FMP 日线复权 OHLCV