Zumiez Inc (ZUMZ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 07/10/2025 |
124.404 |
-2,23%
|
20,61
|
19,78
|
20,75
|
20,17
|
| 06/10/2025 |
178.981 |
3,05%
|
20,05
|
19,70
|
20,65
|
20,63
|
| 03/10/2025 |
147.860 |
-0,55%
|
20,20
|
19,86
|
20,3285
|
20,02
|
| 02/10/2025 |
284.236 |
-0,84%
|
20,99
|
19,76
|
20,99
|
20,13
|
| 01/10/2025 |
370.314 |
3,54%
|
19,49
|
19,4595
|
20,32
|
20,30
|
| 30/09/2025 |
150.088 |
-1,16%
|
19,83
|
19,44
|
20,16
|
19,61
|
| 29/09/2025 |
119.174 |
-0,60%
|
20,07
|
19,485
|
20,21
|
19,83
|
| 26/09/2025 |
104.737 |
1,66%
|
19,64
|
19,32
|
20,03
|
19,97
|
| 25/09/2025 |
145.269 |
-2,15%
|
20,04
|
19,34
|
20,26
|
19,64
|
| 24/09/2025 |
88.485 |
0,70%
|
19,91
|
19,91
|
20,41
|
20,04
|
| 23/09/2025 |
289.941 |
-1,24%
|
20,32
|
19,83
|
20,71
|
19,91
|
| 22/09/2025 |
178.549 |
-0,89%
|
20,34
|
20,00
|
20,61
|
20,16
|
| 19/09/2025 |
112.386 |
-3,33%
|
21,52
|
20,23
|
21,52
|
20,34
|
| 18/09/2025 |
110.051 |
2,44%
|
20,69
|
20,67
|
21,19
|
21,01
|
| 17/09/2025 |
279.164 |
2,79%
|
19,96
|
19,96
|
20,644
|
20,51
|
| 16/09/2025 |
141.102 |
-0,37%
|
20,04
|
19,695
|
20,21
|
19,93
|
| 15/09/2025 |
166.283 |
-0,89%
|
20,50
|
19,94
|
20,55
|
20,03
|
| 12/09/2025 |
110.064 |
-4,10%
|
20,92
|
20,02
|
21,33
|
20,22
|
| 11/09/2025 |
85.121 |
1,54%
|
20,43
|
20,43
|
21,25
|
21,09
|
| 10/09/2025 |
113.474 |
-1,09%
|
20,96
|
20,68
|
21,32
|
20,78
|
| 09/09/2025 |
198.416 |
-0,99%
|
21,22
|
20,57
|
21,49
|
21,02
|
| 08/09/2025 |
264.121 |
-0,33%
|
21,49
|
20,7117
|
21,49
|
21,24
|
| 05/09/2025 |
702.561 |
15,50%
|
19,50
|
19,50
|
22,15
|
21,31
|
| 04/09/2025 |
340.717 |
5,19%
|
17,54
|
17,54
|
18,50
|
18,45
|
| 03/09/2025 |
106.175 |
1,15%
|
17,32
|
17,07
|
17,68
|
17,54
|
| 02/09/2025 |
114.877 |
0,87%
|
17,0615
|
16,86
|
17,38
|
17,34
|
| 29/08/2025 |
111.041 |
-2,11%
|
17,62
|
17,02
|
17,62
|
17,19
|
| 28/08/2025 |
85.454 |
-3,67%
|
18,12
|
17,49
|
18,43
|
17,56
|
| 27/08/2025 |
221.403 |
7,93%
|
16,84
|
16,84
|
18,4833
|
18,24
|
| 26/08/2025 |
174.873 |
2,55%
|
16,70
|
16,52
|
17,23
|
16,90
|
| 25/08/2025 |
171.848 |
3,00%
|
16,00
|
15,42
|
16,56
|
16,49
|
| 22/08/2025 |
120.765 |
2,53%
|
15,83
|
15,767
|
16,47
|
16,00
|
| 21/08/2025 |
101.349 |
-0,38%
|
15,41
|
15,32
|
15,73
|
15,60
|
| 20/08/2025 |
81.274 |
-1,01%
|
15,60
|
15,425
|
16,45
|
15,66
|
| 19/08/2025 |
91.305 |
-0,38%
|
15,95
|
15,67
|
16,315
|
15,80
|
| 18/08/2025 |
77.588 |
2,58%
|
15,44
|
15,22
|
16,06
|
15,89
|
| 15/08/2025 |
81.258 |
-1,21%
|
15,99
|
15,37
|
15,99
|
15,49
|
| 14/08/2025 |
89.348 |
-1,88%
|
15,64
|
15,26
|
15,83
|
15,68
|
| 13/08/2025 |
103.322 |
4,31%
|
15,49
|
15,43
|
16,035
|
15,98
|
| 12/08/2025 |
137.479 |
8,12%
|
14,33
|
14,265
|
15,34
|
15,32
|
| 11/08/2025 |
59.142 |
-2,85%
|
14,60
|
14,11
|
14,67
|
14,17
|
| 08/08/2025 |
73.355 |
-0,88%
|
14,78
|
14,395
|
14,93
|
14,58
|
| 07/08/2025 |
70.329 |
0,27%
|
14,81
|
14,62
|
14,8781
|
14,71
|
| 06/08/2025 |
98.201 |
4,71%
|
14,06
|
14,03
|
14,755
|
14,67
|
| 05/08/2025 |
108.534 |
-1,13%
|
14,21
|
13,81
|
14,34
|
14,01
|
| 04/08/2025 |
91.665 |
6,70%
|
13,37
|
13,34
|
14,20
|
14,17
|
| 01/08/2025 |
94.066 |
-3,21%
|
13,6493
|
13,08
|
13,6493
|
13,28
|
| 31/07/2025 |
93.559 |
-2,49%
|
13,90
|
13,665
|
14,16
|
13,71
|
| 30/07/2025 |
60.612 |
-2,60%
|
14,56
|
13,97
|
14,56
|
14,06
|
| 29/07/2025 |
134.733 |
-4,82%
|
14,95
|
14,30
|
15,358
|
14,42
|
| 28/07/2025 |
71.592 |
2,16%
|
14,95
|
14,76
|
15,17
|
15,15
|
| 25/07/2025 |
91.880 |
-2,11%
|
14,69
|
14,63
|
15,325
|
14,83
|
| 24/07/2025 |
115.717 |
2,37%
|
14,57
|
14,57
|
15,325
|
15,15
|
| 23/07/2025 |
115.259 |
2,78%
|
14,02
|
13,93
|
14,97
|
14,80
|
| 22/07/2025 |
162.413 |
3,60%
|
13,59
|
13,59
|
14,84
|
14,40
|
| 21/07/2025 |
149.195 |
3,27%
|
13,64
|
13,572
|
14,42
|
13,90
|
| 18/07/2025 |
312.092 |
0,37%
|
13,34
|
13,25
|
13,66
|
13,46
|
| 17/07/2025 |
116.116 |
0,60%
|
13,29
|
12,96
|
13,63
|
13,41
|
| 16/07/2025 |
113.899 |
0,91%
|
13,20
|
12,96
|
13,405
|
13,33
|
| 15/07/2025 |
102.086 |
0,15%
|
13,26
|
12,91
|
13,60
|
13,21
|
| 14/07/2025 |
140.787 |
-0,68%
|
13,14
|
12,91
|
13,3097
|
13,19
|
| 11/07/2025 |
171.102 |
-4,87%
|
13,79
|
13,27
|
14,38
|
13,28
|
