Zumiez Inc (ZUMZ)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
205.137 |
-1,09%
|
12,14
|
11,84
|
12,97
|
11,84
|
| 22/04/2025 |
213.446 |
0,17%
|
12,80
|
11,605
|
12,80
|
11,97
|
| 21/04/2025 |
145.700 |
-7,58%
|
13,00
|
11,58
|
13,3286
|
11,95
|
| 17/04/2025 |
295.272 |
-0,77%
|
13,11
|
12,59
|
13,99
|
12,93
|
| 16/04/2025 |
278.142 |
-1,81%
|
13,45
|
12,92
|
13,715
|
13,03
|
| 15/04/2025 |
201.063 |
-1,26%
|
13,45
|
13,17
|
13,715
|
13,27
|
| 14/04/2025 |
208.123 |
0,60%
|
13,70
|
13,0301
|
13,70
|
13,46
|
| 11/04/2025 |
257.885 |
-1,04%
|
13,51
|
12,90
|
14,01
|
13,38
|
| 10/04/2025 |
314.207 |
-3,70%
|
13,55
|
13,13
|
14,065
|
13,52
|
| 09/04/2025 |
387.682 |
15,52%
|
11,99
|
11,99
|
14,28
|
14,04
|
| 08/04/2025 |
266.566 |
-5,75%
|
13,47
|
11,97
|
13,54
|
12,18
|
| 07/04/2025 |
347.300 |
-1,75%
|
12,47
|
12,22
|
13,67
|
12,88
|
| 04/04/2025 |
581.661 |
-4,31%
|
13,13
|
12,925
|
13,99
|
13,11
|
| 03/04/2025 |
306.854 |
-10,46%
|
13,80
|
13,62
|
14,48
|
13,70
|
| 02/04/2025 |
213.304 |
4,29%
|
14,34
|
14,34
|
15,52
|
15,30
|
| 01/04/2025 |
145.996 |
-1,14%
|
14,77
|
14,50
|
14,91
|
14,67
|
| 31/03/2025 |
290.614 |
3,62%
|
15,08
|
14,03
|
15,02
|
14,89
|
| 28/03/2025 |
306.039 |
-6,02%
|
15,08
|
14,23
|
15,145
|
14,37
|
| 27/03/2025 |
169.166 |
2,07%
|
14,96
|
14,77
|
15,6586
|
15,29
|
| 26/03/2025 |
255.146 |
-1,71%
|
15,13
|
14,52
|
15,17
|
14,97
|
| 25/03/2025 |
258.033 |
-0,07%
|
15,17
|
14,92
|
15,33
|
15,23
|
| 24/03/2025 |
250.589 |
5,83%
|
14,74
|
14,54
|
15,37
|
15,24
|
| 21/03/2025 |
443.682 |
-5,01%
|
14,74
|
14,24
|
14,89
|
14,40
|
| 20/03/2025 |
242.103 |
1,27%
|
14,74
|
14,65
|
15,29
|
15,16
|
| 19/03/2025 |
307.471 |
4,54%
|
14,49
|
14,355
|
15,00
|
14,97
|
| 18/03/2025 |
236.531 |
-1,85%
|
14,37
|
13,65
|
14,40
|
14,32
|
| 17/03/2025 |
370.471 |
5,72%
|
13,78
|
13,57
|
14,68
|
14,61
|
| 14/03/2025 |
628.670 |
8,29%
|
13,92
|
13,27
|
14,47
|
13,82
|
| 13/03/2025 |
224.338 |
-3,91%
|
13,40
|
12,6702
|
13,40
|
12,78
|
| 12/03/2025 |
230.147 |
2,70%
|
13,10
|
12,80
|
13,42
|
13,30
|
| 11/03/2025 |
280.907 |
-6,16%
|
13,80
|
12,745
|
13,90
|
12,95
|
| 10/03/2025 |
197.397 |
-1,92%
|
13,93
|
13,6301
|
14,17
|
13,80
|
| 07/03/2025 |
193.934 |
-0,14%
|
13,69
|
13,78
|
14,22
|
14,10
|
| 06/03/2025 |
183.826 |
2,10%
|
13,69
|
13,69
|
14,28
|
14,12
|
| 05/03/2025 |
180.319 |
1,10%
|
13,53
|
13,15
|
13,85
|
13,83
|
| 04/03/2025 |
176.104 |
0,07%
|
13,53
|
13,1801
|
13,805
|
13,68
|
| 03/03/2025 |
198.486 |
-4,14%
|
14,36
|
13,60
|
14,495
|
13,67
|
| 28/02/2025 |
116.199 |
1,34%
|
14,36
|
13,94
|
14,63
|
14,26
|
| 27/02/2025 |
140.968 |
-1,47%
|
14,36
|
13,86
|
14,39
|
14,07
|
| 26/02/2025 |
133.083 |
0,56%
|
14,93
|
14,22
|
14,605
|
14,28
|
| 25/02/2025 |
103.432 |
-0,98%
|
14,93
|
14,015
|
14,59
|
14,20
|
| 24/02/2025 |
116.978 |
0,92%
|
14,93
|
14,25
|
14,6175
|
14,34
|
| 21/02/2025 |
261.054 |
-3,47%
|
14,93
|
13,825
|
14,93
|
14,21
|
| 20/02/2025 |
100.182 |
-1,08%
|
14,97
|
14,63
|
14,95
|
14,72
|
| 19/02/2025 |
154.053 |
-1,33%
|
14,97
|
14,53
|
15,139
|
14,88
|
| 18/02/2025 |
150.961 |
-4,38%
|
15,51
|
14,83
|
15,89
|
15,08
|
| 17/02/2025 |
0 |
-1,38%
|
15,51
|
15,76
|
16,10
|
15,77
|
| 14/02/2025 |
93.467 |
-1,38%
|
15,51
|
15,76
|
16,10
|
15,77
|
| 13/02/2025 |
146.015 |
2,04%
|
15,51
|
15,60
|
16,29
|
15,99
|
| 12/02/2025 |
208.115 |
-0,89%
|
15,51
|
15,20
|
15,86
|
15,67
|
| 11/02/2025 |
158.259 |
0,13%
|
15,68
|
15,50
|
15,90
|
15,81
|
| 10/02/2025 |
160.770 |
0,25%
|
15,75
|
15,50
|
16,07
|
15,79
|
| 07/02/2025 |
214.658 |
-1,01%
|
16,21
|
15,40
|
15,94
|
15,75
|
| 06/02/2025 |
139.856 |
-0,38%
|
16,21
|
15,82
|
16,50
|
15,91
|
| 05/02/2025 |
109.593 |
0,25%
|
15,50
|
15,6384
|
16,12
|
15,97
|
| 04/02/2025 |
120.986 |
2,77%
|
15,50
|
15,50
|
16,20
|
15,93
|
| 03/02/2025 |
167.372 |
-2,88%
|
16,21
|
15,22
|
15,58
|
15,50
|
| 31/01/2025 |
203.380 |
-2,09%
|
16,21
|
15,73
|
16,57
|
15,96
|
| 30/01/2025 |
138.849 |
4,29%
|
15,94
|
15,88
|
16,45
|
16,30
|
| 29/01/2025 |
118.920 |
-1,33%
|
16,50
|
15,62
|
15,91
|
15,63
|
| 28/01/2025 |
153.226 |
-2,34%
|
16,50
|
15,75
|
16,54
|
15,84
|
| 27/01/2025 |
173.656 |
-2,23%
|
16,50
|
16,05
|
16,895
|
16,22
|
| 24/01/2025 |
128.487 |
1,04%
|
15,67
|
16,20
|
16,64
|
16,59
|
| 23/01/2025 |
183.413 |
3,08%
|
15,67
|
15,69
|
16,57
|
16,42
|
| 22/01/2025 |
93.944 |
-0,06%
|
15,67
|
15,77
|
16,14
|
15,93
|
| 21/01/2025 |
150.443 |
3,04%
|
15,67
|
15,65
|
16,08
|
15,94
|
| 20/01/2025 |
0 |
-1,34%
|
15,86
|
15,30
|
15,93
|
15,47
|
| 17/01/2025 |
225.675 |
-1,34%
|
15,86
|
15,30
|
15,93
|
15,47
|
| 16/01/2025 |
179.939 |
-2,61%
|
15,94
|
15,38
|
16,32
|
15,68
|
| 15/01/2025 |
304.987 |
3,80%
|
17,02
|
15,76
|
16,525
|
16,10
|
| 14/01/2025 |
323.420 |
-8,24%
|
17,02
|
15,18
|
16,96
|
15,51
|
| 13/01/2025 |
311.627 |
-10,15%
|
17,02
|
16,08
|
17,32
|
16,88
|
| 10/01/2025 |
145.224 |
-0,42%
|
18,60
|
18,23
|
18,83
|
18,81
|
| 09/01/2025 |
94.097 |
1,78%
|
18,42
|
18,23
|
18,99
|
18,89
|
| 08/01/2025 |
93.970 |
1,78%
|
18,42
|
18,23
|
18,99
|
18,89
|
| 07/01/2025 |
105.796 |
-2,26%
|
18,94
|
18,51
|
19,21
|
18,56
|
| 06/01/2025 |
191.330 |
-0,94%
|
19,25
|
18,99
|
19,39
|
18,99
|
| 03/01/2025 |
108.973 |
1,05%
|
19,10
|
19,01
|
19,47
|
19,17
|
| 02/01/2025 |
108.350 |
-1,04%
|
19,25
|
18,5501
|
19,64
|
18,97
|
| 31/12/2024 |
0 |
2,35%
|
18,91
|
18,725
|
19,36
|
19,17
|
| 30/12/2024 |
255.195 |
-3,80%
|
19,32
|
18,685
|
19,43
|
19,17
|
| 27/12/2024 |
145.680 |
-1,91%
|
19,62
|
19,02
|
19,89
|
19,47
|
| 26/12/2024 |
168.839 |
6,04%
|
19,07
|
18,50
|
19,86
|
19,85
|
| 24/12/2024 |
0 |
-1,42%
|
19,07
|
18,5071
|
18,94
|
18,72
|
| 23/12/2024 |
182.524 |
-0,11%
|
18,96
|
18,75
|
19,30
|
18,97
|
| 20/12/2024 |
107.765 |
-0,03%
|
19,88
|
18,95
|
19,66
|
18,99
|
| 19/12/2024 |
157.602 |
-2,71%
|
19,88
|
18,97
|
20,12
|
19,00
|
| 18/12/2024 |
0 |
-4,36%
|
20,69
|
19,46
|
20,94
|
19,53
|
| 17/12/2024 |
159.569 |
1,59%
|
21,58
|
20,02
|
20,75
|
20,42
|
| 16/12/2024 |
166.792 |
1,72%
|
21,58
|
19,47
|
20,315
|
20,10
|
| 13/12/2024 |
191.084 |
-3,70%
|
21,58
|
19,62
|
20,52
|
19,76
|
| 12/12/2024 |
257.302 |
-5,74%
|
21,58
|
20,10
|
21,905
|
20,52
|
| 11/12/2024 |
126.131 |
1,63%
|
21,42
|
21,385
|
22,21
|
21,77
|
| 10/12/2024 |
201.428 |
-1,29%
|
22,39
|
21,27
|
22,02
|
21,42
|
| 09/12/2024 |
223.948 |
-2,87%
|
22,39
|
21,13
|
22,62
|
21,70
|
| 06/12/2024 |
426.527 |
10,81%
|
22,52
|
20,40
|
22,655
|
22,34
|
| 05/12/2024 |
377.434 |
-11,03%
|
22,52
|
19,935
|
22,6203
|
20,16
|
| 04/12/2024 |
210.012 |
0,53%
|
22,34
|
22,34
|
23,22
|
22,66
|
| 03/12/2024 |
195.437 |
-3,47%
|
22,10
|
22,02
|
23,45
|
22,54
|
| 02/12/2024 |
211.967 |
5,80%
|
20,00
|
20,00
|
23,45
|
23,35
|
