symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-24 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZUMZ
|
2016-11-21
| 24.549999 | 24.65 | 24.35 | 24.450001 | 188,400 | 24.450001 |
ZUMZ
|
2016-11-22
| 24.549999 | 25.200001 | 24.18 | 25 | 272,100 | 25 |
ZUMZ
|
2016-11-23
| 24.799999 | 25.25 | 24.5 | 24.950001 | 337,400 | 24.950001 |
ZUMZ
|
2016-11-25
| 24.950001 | 25.200001 | 24.799999 | 25.049999 | 75,700 | 25.049999 |
ZUMZ
|
2016-11-28
| 25.1 | 25.1 | 23.9 | 24.1 | 427,300 | 24.1 |
ZUMZ
|
2016-11-29
| 24 | 24.799999 | 23.950001 | 24.549999 | 620,300 | 24.549999 |
ZUMZ
|
2016-11-30
| 24.5 | 24.9 | 23.950001 | 24.799999 | 652,300 | 24.799999 |
ZUMZ
|
2016-12-01
| 24.6 | 24.85 | 24.25 | 24.549999 | 698,200 | 24.549999 |
ZUMZ
|
2016-12-02
| 22.200001 | 25.48 | 22.049999 | 24.700001 | 1,315,200 | 24.700001 |
ZUMZ
|
2016-12-05
| 24.65 | 25.450001 | 24.299999 | 25 | 644,500 | 25 |
ZUMZ
|
2016-12-06
| 25.049999 | 25.25 | 24.700001 | 24.9 | 437,000 | 24.9 |
ZUMZ
|
2016-12-07
| 24.9 | 25.25 | 24.5 | 24.950001 | 445,500 | 24.950001 |
ZUMZ
|
2016-12-08
| 25.1 | 26.200001 | 25.1 | 25.950001 | 796,200 | 25.950001 |
ZUMZ
|
2016-12-09
| 25.9 | 26.549999 | 25.4 | 25.6 | 502,400 | 25.6 |
ZUMZ
|
2016-12-12
| 25.450001 | 25.75 | 24.879999 | 25.4 | 614,200 | 25.4 |
ZUMZ
|
2016-12-13
| 25.4 | 25.620001 | 24.6 | 24.950001 | 564,300 | 24.950001 |
ZUMZ
|
2016-12-14
| 25 | 25.4 | 24.85 | 25.1 | 375,800 | 25.1 |
ZUMZ
|
2016-12-15
| 25.200001 | 25.35 | 24.85 | 24.98 | 217,300 | 24.98 |
ZUMZ
|
2016-12-16
| 24.950001 | 25.200001 | 23.9 | 24.049999 | 1,367,600 | 24.049999 |
ZUMZ
|
2016-12-19
| 24.049999 | 24.35 | 23.049999 | 23.450001 | 555,700 | 23.450001 |
ZUMZ
|
2016-12-20
| 23.5 | 23.799999 | 23.469999 | 23.549999 | 262,700 | 23.549999 |
ZUMZ
|
2016-12-21
| 23.450001 | 23.450001 | 22.5 | 22.799999 | 410,000 | 22.799999 |
ZUMZ
|
2016-12-22
| 22.25 | 22.25 | 20.75 | 21 | 951,100 | 21 |
ZUMZ
|
2016-12-23
| 20.950001 | 21.5 | 20.950001 | 21.35 | 531,900 | 21.35 |
ZUMZ
|
2016-12-27
| 21.200001 | 21.700001 | 21.200001 | 21.450001 | 307,800 | 21.450001 |
ZUMZ
|
2016-12-28
| 21.549999 | 21.75 | 21.33 | 21.450001 | 165,800 | 21.450001 |
ZUMZ
|
2016-12-29
| 21.549999 | 22.049999 | 21.4 | 21.9 | 322,100 | 21.9 |
ZUMZ
|
2016-12-30
| 21.9 | 22.190001 | 21.6 | 21.85 | 295,400 | 21.85 |
ZUMZ
|
2017-01-03
| 21.950001 | 22.4 | 21.700001 | 22 | 679,600 | 22 |
ZUMZ
|
2017-01-04
| 22.1 | 23.1 | 22.049999 | 22.75 | 559,500 | 22.75 |
ZUMZ
|
2017-01-05
| 22.25 | 22.9 | 20.43 | 20.6 | 826,200 | 20.6 |
ZUMZ
|
2017-01-06
| 20.700001 | 20.950001 | 19.799999 | 19.85 | 455,400 | 19.85 |
ZUMZ
|
2017-01-09
| 19.799999 | 20.200001 | 19.549999 | 19.950001 | 536,300 | 19.950001 |
ZUMZ
|
2017-01-10
| 19.9 | 20.65 | 19.6 | 20.200001 | 599,500 | 20.200001 |
ZUMZ
|
2017-01-11
| 20.200001 | 20.549999 | 19.6 | 19.75 | 348,100 | 19.75 |
ZUMZ
|
2017-01-12
| 19.75 | 19.85 | 19.25 | 19.6 | 264,100 | 19.6 |
ZUMZ
|
2017-01-13
| 19.700001 | 20.049999 | 19.68 | 19.85 | 140,800 | 19.85 |
ZUMZ
|
2017-01-17
| 19.75 | 21.299999 | 19.75 | 20.4 | 478,100 | 20.4 |
ZUMZ
|
2017-01-18
| 20.299999 | 20.299999 | 19.700001 | 20.25 | 263,800 | 20.25 |
ZUMZ
|
2017-01-19
| 20.25 | 20.41 | 19.5 | 19.700001 | 204,000 | 19.700001 |
ZUMZ
|
2017-01-20
| 19.700001 | 20.040001 | 19.450001 | 19.75 | 169,600 | 19.75 |
ZUMZ
|
2017-01-23
| 19.65 | 19.65 | 19 | 19.049999 | 298,400 | 19.049999 |
ZUMZ
|
2017-01-24
| 18.450001 | 20.299999 | 18.200001 | 19.85 | 507,100 | 19.85 |
ZUMZ
|
2017-01-25
| 20 | 20.5 | 19.889999 | 20.049999 | 189,900 | 20.049999 |
ZUMZ
|
2017-01-26
| 20.049999 | 20.25 | 19.450001 | 19.5 | 283,200 | 19.5 |
ZUMZ
|
2017-01-27
| 19.450001 | 19.450001 | 18.35 | 18.85 | 337,500 | 18.85 |
ZUMZ
|
2017-01-30
| 18.799999 | 20.049999 | 18.6 | 19.6 | 317,400 | 19.6 |
ZUMZ
|
2017-01-31
| 18.4 | 20.299999 | 18.4 | 20.049999 | 324,500 | 20.049999 |
ZUMZ
|
2017-02-01
| 20.15 | 20.15 | 19.450001 | 19.549999 | 224,600 | 19.549999 |
ZUMZ
|
2017-02-02
| 19.85 | 21.4 | 19.85 | 20.5 | 580,800 | 20.5 |
ZUMZ
|
2017-02-03
| 20.5 | 21.549999 | 20.07 | 21.15 | 442,100 | 21.15 |
ZUMZ
|
2017-02-06
| 21.1 | 21.200001 | 20.15 | 20.450001 | 331,200 | 20.450001 |
ZUMZ
|
2017-02-07
| 20.5 | 20.75 | 19.85 | 20.1 | 297,100 | 20.1 |
ZUMZ
|
2017-02-08
| 20 | 20.25 | 19.68 | 19.950001 | 384,000 | 19.950001 |
ZUMZ
|
2017-02-09
| 20.049999 | 20.9 | 19.950001 | 20.65 | 374,300 | 20.65 |
ZUMZ
|
2017-02-10
| 20.700001 | 21.200001 | 20.25 | 20.950001 | 380,300 | 20.950001 |
ZUMZ
|
2017-02-13
| 21 | 21.200001 | 20.200001 | 20.25 | 240,300 | 20.25 |
ZUMZ
|
2017-02-14
| 20.299999 | 20.65 | 20 | 20.450001 | 465,000 | 20.450001 |
ZUMZ
|
2017-02-15
| 20.35 | 20.620001 | 19.799999 | 20.15 | 352,900 | 20.15 |
ZUMZ
|
2017-02-16
| 20.049999 | 20.35 | 19.549999 | 19.799999 | 362,600 | 19.799999 |
ZUMZ
|
2017-02-17
| 19.85 | 20.549999 | 19.799999 | 20.25 | 329,900 | 20.25 |
ZUMZ
|
2017-02-21
| 20.35 | 20.450001 | 19.58 | 20.15 | 276,200 | 20.15 |
ZUMZ
|
2017-02-22
| 20.200001 | 20.299999 | 19.549999 | 19.950001 | 141,300 | 19.950001 |
ZUMZ
|
2017-02-23
| 19.950001 | 20.200001 | 18.799999 | 18.85 | 333,200 | 18.85 |
ZUMZ
|
2017-02-24
| 18.950001 | 20.299999 | 18.799999 | 19.549999 | 391,500 | 19.549999 |
ZUMZ
|
2017-02-27
| 19.65 | 20.4 | 19.58 | 20.15 | 389,000 | 20.15 |
ZUMZ
|
2017-02-28
| 20.200001 | 20.549999 | 19.6 | 20.4 | 346,800 | 20.4 |
ZUMZ
|
2017-03-01
| 20.700001 | 20.73 | 19.35 | 20 | 402,000 | 20 |
ZUMZ
|
2017-03-02
| 20.1 | 21.5 | 19.85 | 21.1 | 483,800 | 21.1 |
ZUMZ
|
2017-03-03
| 21.049999 | 21.25 | 20.15 | 20.75 | 309,600 | 20.75 |
ZUMZ
|
2017-03-06
| 20.75 | 21.33 | 20.700001 | 21.15 | 366,600 | 21.15 |
ZUMZ
|
2017-03-07
| 21.1 | 21.5 | 20.6 | 20.799999 | 620,600 | 20.799999 |
ZUMZ
|
2017-03-08
| 20.700001 | 21.5 | 20.700001 | 21.25 | 483,300 | 21.25 |
ZUMZ
|
2017-03-09
| 21.35 | 21.75 | 21 | 21 | 771,300 | 21 |
ZUMZ
|
2017-03-10
| 18.049999 | 18.5 | 17.200001 | 18.4 | 4,081,500 | 18.4 |
ZUMZ
|
2017-03-13
| 18.35 | 18.450001 | 17.4 | 17.700001 | 703,000 | 17.700001 |
ZUMZ
|
2017-03-14
| 17.6 | 17.879999 | 17.450001 | 17.65 | 521,700 | 17.65 |
ZUMZ
|
2017-03-15
| 17.700001 | 17.85 | 17.25 | 17.65 | 354,500 | 17.65 |
ZUMZ
|
2017-03-16
| 17.65 | 18.049999 | 17.450001 | 17.799999 | 285,600 | 17.799999 |
ZUMZ
|
2017-03-17
| 17.799999 | 18.049999 | 17.700001 | 17.950001 | 499,600 | 17.950001 |
ZUMZ
|
2017-03-20
| 17.950001 | 18.09 | 17.299999 | 17.450001 | 332,000 | 17.450001 |
ZUMZ
|
2017-03-21
| 17.5 | 17.5 | 16.6 | 17.1 | 527,200 | 17.1 |
ZUMZ
|
2017-03-22
| 17 | 17.1 | 16.450001 | 16.75 | 546,200 | 16.75 |
ZUMZ
|
2017-03-23
| 16.75 | 17.799999 | 16.65 | 17.299999 | 419,800 | 17.299999 |
ZUMZ
|
2017-03-24
| 17.35 | 17.5 | 17 | 17.200001 | 249,100 | 17.200001 |
ZUMZ
|
2017-03-27
| 17 | 17.700001 | 16.99 | 17.35 | 267,300 | 17.35 |
ZUMZ
|
2017-03-28
| 17.299999 | 17.799999 | 17 | 17.75 | 509,200 | 17.75 |
ZUMZ
|
2017-03-29
| 17.700001 | 18.6 | 17.6 | 18.25 | 254,100 | 18.25 |
ZUMZ
|
2017-03-30
| 18.200001 | 18.6 | 18.049999 | 18.4 | 435,700 | 18.4 |
ZUMZ
|
2017-03-31
| 18.450001 | 18.59 | 18.200001 | 18.299999 | 459,300 | 18.299999 |
ZUMZ
|
2017-04-03
| 18.35 | 18.4 | 17.25 | 17.35 | 656,600 | 17.35 |
ZUMZ
|
2017-04-04
| 17.299999 | 17.299999 | 16.32 | 16.75 | 646,200 | 16.75 |
ZUMZ
|
2017-04-05
| 16.799999 | 17 | 15.9 | 16.1 | 794,500 | 16.1 |
ZUMZ
|
2017-04-06
| 16.299999 | 17.75 | 16.299999 | 16.799999 | 774,800 | 16.799999 |
ZUMZ
|
2017-04-07
| 16.65 | 17 | 16.559999 | 16.799999 | 460,200 | 16.799999 |
ZUMZ
|
2017-04-10
| 16.85 | 17.379999 | 16.799999 | 17.1 | 295,500 | 17.1 |
ZUMZ
|
2017-04-11
| 17.049999 | 17.6 | 16.860001 | 17.4 | 297,000 | 17.4 |
ZUMZ
|
2017-04-12
| 17.4 | 17.6 | 17.200001 | 17.25 | 183,800 | 17.25 |
ZUMZ
|
2017-04-13
| 17.25 | 17.35 | 16.75 | 16.9 | 229,400 | 16.9 |
ZUMZ
|
2017-04-17
| 16.950001 | 16.950001 | 16.35 | 16.85 | 284,600 | 16.85 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.