Stockscreener 앱 받기
14.52
0.95%
-0.14
시간 외 거래:
14.54
0.02
+0.14%
Zumiez Inc 주식 (ZUMZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $14.86 | $14.29 | $0.565 | 108,776.0 | -0.95% |
| 2025-07-02 | $14.71 | $13.87 | $0.84 | 264,970.0 | +4.64% |
| 2025-07-01 | $14.75 | $12.92 | $1.83 | 447,321.0 | +5.66% |
| 2025-06-30 | $13.31 | $12.78 | $0.535 | 326,024.0 | +2.79% |
| 2025-06-27 | $13.03 | $12.77 | $0.265 | 349,750.0 | +0.55% |
| 2025-06-26 | $12.94 | $12.57 | $0.365 | 219,688.0 | +0.71% |
| 2025-06-25 | $13.04 | $12.52 | $0.52 | 356,505.0 | -1.77% |
| 2025-06-24 | $13.06 | $12.57 | $0.49 | 273,792.0 | +1.81% |
| 2025-06-23 | $12.77 | $12.11 | $0.66 | 262,361.0 | +1.59% |
| 2025-06-20 | $12.80 | $12.44 | $0.36 | 386,777.0 | +1.70% |
| 2025-06-18 | $12.52 | $12.25 | $0.27 | 235,141.0 | -0.40% |
| 2025-06-17 | $12.51 | $12.01 | $0.505 | 273,683.0 | +0.24% |
| 2025-06-16 | $12.58 | $11.97 | $0.61 | 208,667.0 | +3.26% |
| 2025-06-13 | $12.44 | $11.76 | $0.68 | 335,697.0 | -1.40% |
| 2025-06-12 | $12.22 | $11.66 | $0.555 | 229,813.0 | +2.19% |
| 2025-06-11 | $12.67 | $11.87 | $0.80 | 381,654.0 | -3.34% |
| 2025-06-10 | $12.68 | $12.02 | $0.655 | 326,651.0 | +3.15% |
| 2025-06-09 | $12.41 | $11.51 | $0.9021 | 295,930.0 | +2.81% |
| 2025-06-06 | $12.90 | $11.41 | $1.49 | 713,160.0 | -9.95% |
| 2025-06-05 | $13.03 | $12.56 | $0.465 | 500,485.0 | +2.23% |
| 2025-06-04 | $13.25 | $12.25 | $1.00 | 268,962.0 | -0.87% |
Zumiez Inc 주식 (ZUMZ) 연도별 가격 이력
이 심층 분석에서는 Zumiez Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZUMZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zumiez Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zumiez Inc 주식 (ZUMZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $14.86 | $12.92 | $1.94 | 929,843.0 | +9.50% |
| 2025-06 | $13.31 | $11.41 | $1.90 | 6,468,829.0 | +6.16% |
| 2025-05 | $13.69 | $11.48 | $2.21 | 4,591,459.0 | +6.75% |
| 2025-04 | $15.53 | $11.31 | $4.22 | 7,365,703.0 | -21.42% |
| 2025-03 | $15.66 | $12.67 | $2.99 | 8,670,373.0 | +4.42% |
| 2025-02 | $16.50 | $13.82 | $2.68 | 4,411,382.0 | -10.65% |
| 2025-01 | $19.64 | $15.18 | $4.46 | 5,351,247.0 | -16.74% |
Zumiez Inc 주식 (ZUMZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.46 | $18.50 | $4.96 | 6,667,752.0 | -15.13% |
| 2024-11 | $24.37 | $19.23 | $5.14 | 4,412,677.0 | +7.14% |
| 2024-10 | $23.29 | $20.06 | $3.23 | 4,978,416.0 | -3.29% |
| 2024-09 | $31.37 | $21.09 | $10.28 | 9,505,916.0 | -23.22% |
| 2024-08 | $29.40 | $22.59 | $6.81 | 5,959,542.0 | +9.13% |
| 2024-07 | $26.02 | $18.33 | $7.69 | 5,368,776.0 | +30.49% |
| 2024-06 | $19.89 | $17.29 | $2.60 | 5,885,717.0 | +3.73% |
| 2024-05 | $19.60 | $16.89 | $2.71 | 4,389,151.0 | +9.19% |
| 2024-04 | $17.54 | $13.70 | $3.84 | 5,743,658.0 | +13.23% |
| 2024-03 | $17.73 | $12.90 | $4.83 | 5,151,905.0 | -13.79% |
| 2024-02 | $19.26 | $16.57 | $2.69 | 2,494,253.0 | +2.62% |
| 2024-01 | $20.72 | $17.17 | $3.55 | 4,252,662.0 | -15.59% |
Zumiez Inc 주식 (ZUMZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.49 | $18.25 | $3.24 | 5,302,260.0 | +7.73% |
| 2023-11 | $19.54 | $14.99 | $4.55 | 5,280,327.0 | +14.91% |
| 2023-10 | $17.78 | $15.67 | $2.11 | 5,196,248.0 | -7.70% |
| 2023-09 | $19.37 | $16.00 | $3.37 | 9,748,084.0 | -6.27% |
| 2023-08 | $19.38 | $17.10 | $2.28 | 7,802,701.0 | +0.69% |
| 2023-07 | $19.35 | $16.16 | $3.19 | 6,318,972.0 | +13.21% |
| 2023-06 | $17.29 | $13.19 | $4.10 | 20,069,172.0 | +3.67% |
| 2023-05 | $17.57 | $15.59 | $1.98 | 7,144,525.0 | -8.09% |
| 2023-04 | $19.67 | $16.43 | $3.24 | 6,015,849.0 | -5.18% |
| 2023-03 | $23.68 | $16.99 | $6.69 | 14,062,427.0 | -20.72% |
| 2023-02 | $28.97 | $23.07 | $5.90 | 6,337,781.0 | -9.95% |
| 2023-01 | $26.37 | $21.53 | $4.84 | 6,881,048.0 | +18.81% |
0.06%
0.08%
자본화:
|
볼륨(24시간):