Zumiez Inc (ZUMZ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
87.205 |
-1,91%
|
24,87
|
24,02
|
25,265
|
25,13
|
| 02/03/2026 |
83.402 |
-2,29%
|
25,58
|
25,01
|
25,85
|
25,62
|
| 27/02/2026 |
79.490 |
-2,55%
|
26,31
|
25,94
|
26,59
|
26,22
|
| 26/02/2026 |
134.937 |
2,34%
|
26,35
|
26,32
|
27,13
|
26,855
|
| 25/02/2026 |
114.069 |
4,50%
|
25,45
|
25,00
|
26,295
|
26,24
|
| 24/02/2026 |
72.811 |
-0,12%
|
25,10
|
24,71
|
25,41
|
25,11
|
| 23/02/2026 |
129.737 |
-6,09%
|
29,81
|
24,33
|
29,81
|
25,14
|
| 20/02/2026 |
141.936 |
2,80%
|
25,91
|
25,80
|
27,11
|
26,77
|
| 19/02/2026 |
95.119 |
-1,18%
|
26,33
|
25,49
|
26,33
|
26,04
|
| 18/02/2026 |
92.244 |
1,00%
|
26,11
|
25,901
|
26,83
|
26,35
|
| 17/02/2026 |
119.809 |
4,99%
|
24,80
|
24,60
|
26,21
|
26,09
|
| 13/02/2026 |
108.803 |
3,41%
|
24,12
|
23,80
|
25,055
|
24,85
|
| 12/02/2026 |
62.079 |
-0,50%
|
24,25
|
23,73
|
24,91
|
24,03
|
| 11/02/2026 |
60.112 |
-1,63%
|
24,65
|
24,02
|
24,87
|
24,15
|
| 10/02/2026 |
70.541 |
-1,84%
|
25,00
|
24,41
|
25,42
|
24,55
|
| 09/02/2026 |
58.595 |
0,40%
|
25,00
|
24,51
|
25,4116
|
25,01
|
| 06/02/2026 |
57.142 |
1,99%
|
24,51
|
24,51
|
25,1419
|
24,91
|
| 05/02/2026 |
85.155 |
-3,02%
|
24,83
|
24,09
|
25,3691
|
24,40
|
| 04/02/2026 |
91.568 |
0,72%
|
24,99
|
24,405
|
25,28
|
25,16
|
| 03/02/2026 |
86.557 |
-0,16%
|
25,02
|
24,65
|
25,35
|
24,98
|
| 02/02/2026 |
75.628 |
1,67%
|
24,45
|
24,159
|
25,2177
|
25,02
|
| 30/01/2026 |
114.187 |
-0,69%
|
26,04
|
23,91
|
26,04
|
24,61
|
| 29/01/2026 |
178.792 |
1,06%
|
24,50
|
23,905
|
25,065
|
24,78
|
| 28/01/2026 |
124.732 |
-0,37%
|
24,59
|
24,1306
|
24,76
|
24,52
|
| 27/01/2026 |
150.737 |
-1,80%
|
25,09
|
23,83
|
25,09
|
24,61
|
| 26/01/2026 |
123.224 |
0,68%
|
24,75
|
23,715
|
25,34
|
25,06
|
| 23/01/2026 |
98.018 |
0,77%
|
24,748
|
24,62
|
25,20
|
24,88
|
| 22/01/2026 |
206.836 |
-2,30%
|
25,38
|
24,39
|
25,99
|
24,69
|
| 21/01/2026 |
178.406 |
-0,43%
|
25,54
|
25,0501
|
26,04
|
25,27
|
| 20/01/2026 |
88.325 |
-3,13%
|
25,62
|
25,12
|
26,12
|
25,38
|
| 16/01/2026 |
154.660 |
1,28%
|
25,97
|
25,395
|
26,37
|
26,19
|
| 15/01/2026 |
195.917 |
3,15%
|
25,282
|
24,625
|
25,97
|
25,86
|
| 14/01/2026 |
176.323 |
1,05%
|
25,10
|
24,63
|
25,20
|
25,07
|
| 13/01/2026 |
235.384 |
3,38%
|
24,05
|
23,99
|
25,26
|
24,81
|
| 12/01/2026 |
331.633 |
-7,26%
|
27,655
|
23,26
|
27,655
|
24,00
|
| 09/01/2026 |
136.380 |
-3,97%
|
27,50
|
25,72
|
27,50
|
25,88
|
| 08/01/2026 |
194.432 |
2,36%
|
26,08
|
26,08
|
27,24
|
26,95
|
| 07/01/2026 |
172.701 |
-0,30%
|
26,46
|
26,02
|
27,30
|
26,33
|
| 06/01/2026 |
205.209 |
0,23%
|
26,22
|
26,01
|
26,82
|
26,41
|
| 05/01/2026 |
113.190 |
1,78%
|
25,89
|
25,64
|
26,814
|
26,35
|
| 02/01/2026 |
131.467 |
-0,61%
|
26,07
|
25,555
|
26,46
|
25,89
|
| 31/12/2025 |
97.747 |
-2,73%
|
27,31
|
26,045
|
27,31
|
26,05
|
| 30/12/2025 |
130.555 |
-1,62%
|
27,24
|
26,05
|
27,355
|
26,05
|
| 29/12/2025 |
164.777 |
-0,07%
|
27,0245
|
26,76
|
27,425
|
27,22
|
| 26/12/2025 |
112.918 |
-0,80%
|
27,92
|
27,06
|
27,92
|
27,24
|
| 24/12/2025 |
91.250 |
-2,49%
|
27,71
|
27,01
|
27,90
|
27,65
|
| 23/12/2025 |
156.486 |
-1,04%
|
28,00
|
27,33
|
28,00
|
27,70
|
| 22/12/2025 |
235.187 |
-2,34%
|
29,00
|
27,72
|
29,00
|
27,99
|
| 19/12/2025 |
270.504 |
0,11%
|
28,65
|
27,78
|
28,7771
|
28,66
|
| 18/12/2025 |
127.692 |
0,32%
|
28,98
|
28,53
|
29,18
|
28,63
|
| 17/12/2025 |
124.062 |
-2,12%
|
28,44
|
28,30
|
29,68
|
28,54
|
| 16/12/2025 |
100.367 |
-0,55%
|
29,81
|
28,77
|
29,81
|
29,19
|
| 15/12/2025 |
130.205 |
0,65%
|
29,35
|
28,86
|
29,68
|
29,35
|
| 12/12/2025 |
171.471 |
0,59%
|
29,10
|
28,55
|
29,19
|
29,12
|
| 11/12/2025 |
176.498 |
-1,23%
|
29,28
|
28,83
|
29,752
|
28,95
|
| 10/12/2025 |
166.093 |
-2,43%
|
29,69
|
29,19
|
30,04
|
29,31
|
| 09/12/2025 |
252.309 |
1,42%
|
29,62
|
29,22
|
30,25
|
30,04
|
| 08/12/2025 |
357.236 |
-3,27%
|
30,63
|
29,36
|
31,70
|
29,62
|
| 05/12/2025 |
833.823 |
12,33%
|
30,42
|
28,41
|
30,65
|
30,62
|
| 04/12/2025 |
432.030 |
-1,77%
|
27,78
|
26,535
|
27,935
|
27,26
|
| 03/12/2025 |
297.748 |
5,96%
|
26,42
|
26,42
|
27,82
|
27,75
|
| 02/12/2025 |
162.243 |
-1,06%
|
26,50
|
25,54
|
26,60
|
26,19
|
| 01/12/2025 |
208.358 |
1,89%
|
25,60
|
25,1539
|
26,76
|
26,47
|
| 28/11/2025 |
66.381 |
0,19%
|
25,95
|
25,40
|
26,20
|
26,00
|
| 26/11/2025 |
180.612 |
3,39%
|
24,94
|
24,69
|
26,05
|
25,95
|
| 25/11/2025 |
199.539 |
4,32%
|
24,07
|
24,07
|
25,265
|
25,10
|
| 24/11/2025 |
105.820 |
2,56%
|
23,50
|
23,25
|
24,203
|
24,06
|
| 21/11/2025 |
125.996 |
6,97%
|
22,09
|
22,00
|
23,82
|
23,47
|
| 20/11/2025 |
87.595 |
-0,81%
|
22,36
|
21,84
|
22,90
|
21,94
|
| 19/11/2025 |
126.402 |
-0,45%
|
22,20
|
21,7948
|
22,90
|
22,13
|
| 18/11/2025 |
80.692 |
1,14%
|
21,65
|
21,36
|
22,37
|
22,23
|
| 17/11/2025 |
105.676 |
-1,75%
|
21,625
|
21,625
|
22,61
|
21,94
|
| 14/11/2025 |
102.125 |
-1,76%
|
22,24
|
21,94
|
22,43
|
22,30
|
| 13/11/2025 |
193.406 |
-1,69%
|
23,10
|
22,50
|
23,215
|
22,70
|
| 12/11/2025 |
64.389 |
1,72%
|
22,74
|
22,5974
|
23,35
|
23,09
|
| 11/11/2025 |
184.779 |
2,39%
|
22,20
|
21,9212
|
22,83
|
22,70
|
| 10/11/2025 |
94.560 |
2,12%
|
21,97
|
21,80
|
22,40
|
22,17
|
| 07/11/2025 |
50.640 |
0,42%
|
21,49
|
21,265
|
21,80
|
21,71
|
| 06/11/2025 |
66.015 |
-2,44%
|
22,03
|
21,32
|
22,239
|
21,60
|
| 05/11/2025 |
151.071 |
4,39%
|
21,11
|
20,9101
|
22,49
|
22,11
|
| 04/11/2025 |
78.374 |
-2,26%
|
21,34
|
20,94
|
21,60
|
21,17
|
| 03/11/2025 |
78.666 |
0,14%
|
22,00
|
21,455
|
22,19
|
21,64
|
| 31/10/2025 |
111.535 |
-1,90%
|
22,52
|
21,255
|
22,52
|
21,65
|
| 30/10/2025 |
246.949 |
-0,76%
|
21,75
|
21,07
|
22,26
|
22,08
|
| 29/10/2025 |
230.521 |
-0,36%
|
22,37
|
21,76
|
22,71
|
22,25
|
| 28/10/2025 |
125.975 |
-0,76%
|
22,6819
|
22,1425
|
22,90
|
22,33
|
| 27/10/2025 |
149.574 |
-0,57%
|
22,63
|
21,965
|
23,00
|
22,50
|
| 24/10/2025 |
160.818 |
2,54%
|
22,90
|
22,305
|
23,39
|
22,63
|
| 23/10/2025 |
144.548 |
2,08%
|
21,75
|
21,433
|
22,37
|
22,07
|
| 22/10/2025 |
199.311 |
1,98%
|
21,35
|
20,98
|
21,68
|
21,62
|
| 21/10/2025 |
113.681 |
4,13%
|
20,76
|
20,27
|
21,31
|
21,20
|
| 20/10/2025 |
107.325 |
-0,39%
|
20,63
|
20,18
|
20,82
|
20,36
|
| 17/10/2025 |
117.050 |
-1,78%
|
20,65
|
20,23
|
20,94
|
20,44
|
| 16/10/2025 |
139.093 |
-0,62%
|
21,14
|
20,395
|
21,15
|
20,81
|
| 15/10/2025 |
130.733 |
0,19%
|
20,91
|
20,61
|
21,31
|
20,95
|
| 14/10/2025 |
100.375 |
1,95%
|
20,39
|
20,06
|
21,12
|
20,91
|
| 13/10/2025 |
126.964 |
7,05%
|
19,62
|
19,51
|
20,52
|
20,51
|
| 10/10/2025 |
122.099 |
-4,68%
|
19,67
|
19,07
|
20,10
|
19,16
|
| 09/10/2025 |
126.924 |
-0,45%
|
20,16
|
19,56
|
20,22
|
20,07
|
| 08/10/2025 |
72.472 |
-0,10%
|
20,30
|
20,05
|
20,505
|
20,16
|
