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
|
2017-09-08
| 15.45 | 16.4 | 15 | 16.299999 | 4,339,300 | 16.299999 |
ZUMZ
|
2017-09-11
| 16.299999 | 16.299999 | 15.43 | 15.8 | 1,103,400 | 15.8 |
ZUMZ
|
2017-09-12
| 15.75 | 16.5 | 15.65 | 16.1 | 733,200 | 16.1 |
ZUMZ
|
2017-09-13
| 16.200001 | 16.65 | 16.200001 | 16.65 | 645,000 | 16.65 |
ZUMZ
|
2017-09-14
| 16.65 | 16.65 | 16.1 | 16.35 | 687,900 | 16.35 |
ZUMZ
|
2017-09-15
| 16.4 | 17 | 16.15 | 16.950001 | 683,000 | 16.950001 |
ZUMZ
|
2017-09-18
| 17.15 | 17.200001 | 16.65 | 16.799999 | 440,600 | 16.799999 |
ZUMZ
|
2017-09-19
| 16.85 | 17 | 16.35 | 16.75 | 308,200 | 16.75 |
ZUMZ
|
2017-09-20
| 16.700001 | 16.83 | 16.35 | 16.65 | 402,200 | 16.65 |
ZUMZ
|
2017-09-21
| 16.700001 | 16.799999 | 16.4 | 16.450001 | 380,700 | 16.450001 |
ZUMZ
|
2017-09-22
| 16.4 | 16.450001 | 15.95 | 16.450001 | 356,100 | 16.450001 |
ZUMZ
|
2017-09-25
| 16.450001 | 17.049999 | 16.450001 | 16.950001 | 445,500 | 16.950001 |
ZUMZ
|
2017-09-26
| 17.049999 | 17.049999 | 16.700001 | 16.700001 | 368,300 | 16.700001 |
ZUMZ
|
2017-09-27
| 16.85 | 17.75 | 16.700001 | 17.6 | 451,600 | 17.6 |
ZUMZ
|
2017-09-28
| 17.6 | 17.799999 | 17.35 | 17.6 | 342,600 | 17.6 |
ZUMZ
|
2017-09-29
| 17.6 | 18.200001 | 17.5 | 18.1 | 509,500 | 18.1 |
ZUMZ
|
2017-10-02
| 18.049999 | 18.58 | 17.450001 | 18.549999 | 625,100 | 18.549999 |
ZUMZ
|
2017-10-03
| 18.549999 | 19.299999 | 18.049999 | 19.200001 | 1,086,000 | 19.200001 |
ZUMZ
|
2017-10-04
| 19.1 | 19.6 | 18.85 | 18.9 | 915,400 | 18.9 |
ZUMZ
|
2017-10-05
| 20.049999 | 20.1 | 18.450001 | 18.799999 | 1,232,800 | 18.799999 |
ZUMZ
|
2017-10-06
| 18.65 | 18.799999 | 18.25 | 18.35 | 490,300 | 18.35 |
ZUMZ
|
2017-10-09
| 18.299999 | 18.35 | 17.700001 | 17.950001 | 483,900 | 17.950001 |
ZUMZ
|
2017-10-10
| 18.1 | 18.799999 | 17.9 | 18.75 | 495,300 | 18.75 |
ZUMZ
|
2017-10-11
| 18.700001 | 18.799999 | 18.18 | 18.25 | 309,000 | 18.25 |
ZUMZ
|
2017-10-12
| 18.1 | 18.15 | 17.299999 | 17.450001 | 486,700 | 17.450001 |
ZUMZ
|
2017-10-13
| 17.450001 | 17.799999 | 16.950001 | 17.15 | 617,500 | 17.15 |
ZUMZ
|
2017-10-16
| 17.1 | 17.35 | 16.700001 | 16.950001 | 552,000 | 16.950001 |
ZUMZ
|
2017-10-17
| 17 | 17.35 | 16.799999 | 17 | 265,600 | 17 |
ZUMZ
|
2017-10-18
| 17.15 | 17.450001 | 16.950001 | 17.4 | 233,500 | 17.4 |
ZUMZ
|
2017-10-19
| 17.049999 | 17.65 | 16.85 | 17.5 | 183,100 | 17.5 |
ZUMZ
|
2017-10-20
| 17.700001 | 17.85 | 17.5 | 17.65 | 275,100 | 17.65 |
ZUMZ
|
2017-10-23
| 17.700001 | 17.950001 | 17.5 | 17.65 | 218,700 | 17.65 |
ZUMZ
|
2017-10-24
| 17.75 | 18.1 | 17.65 | 17.9 | 270,300 | 17.9 |
ZUMZ
|
2017-10-25
| 17.9 | 18.27 | 17.700001 | 18.049999 | 245,400 | 18.049999 |
ZUMZ
|
2017-10-26
| 18.049999 | 18.549999 | 17.9 | 18.5 | 228,600 | 18.5 |
ZUMZ
|
2017-10-27
| 18.450001 | 18.450001 | 17.9 | 17.950001 | 192,800 | 17.950001 |
ZUMZ
|
2017-10-30
| 17.799999 | 17.799999 | 17.1 | 17.4 | 304,400 | 17.4 |
ZUMZ
|
2017-10-31
| 17.4 | 17.85 | 17.15 | 17.65 | 431,000 | 17.65 |
ZUMZ
|
2017-11-01
| 17.75 | 17.75 | 17.200001 | 17.35 | 367,500 | 17.35 |
ZUMZ
|
2017-11-02
| 17.5 | 18.4 | 17.450001 | 17.700001 | 505,900 | 17.700001 |
ZUMZ
|
2017-11-03
| 17.75 | 18.25 | 17.65 | 17.85 | 333,300 | 17.85 |
ZUMZ
|
2017-11-06
| 17.950001 | 18.200001 | 17.65 | 17.700001 | 211,500 | 17.700001 |
ZUMZ
|
2017-11-07
| 17.6 | 17.75 | 17.33 | 17.5 | 274,800 | 17.5 |
ZUMZ
|
2017-11-08
| 17.4 | 17.450001 | 16.9 | 17.1 | 385,000 | 17.1 |
ZUMZ
|
2017-11-09
| 17.049999 | 18.6 | 17.049999 | 18.15 | 359,800 | 18.15 |
ZUMZ
|
2017-11-10
| 18.25 | 18.950001 | 18.25 | 18.9 | 344,300 | 18.9 |
ZUMZ
|
2017-11-13
| 18.799999 | 18.9 | 18.299999 | 18.4 | 315,900 | 18.4 |
ZUMZ
|
2017-11-14
| 18.25 | 18.27 | 17.450001 | 17.700001 | 385,700 | 17.700001 |
ZUMZ
|
2017-11-15
| 17.65 | 18.35 | 17.5 | 17.9 | 229,700 | 17.9 |
ZUMZ
|
2017-11-16
| 17.9 | 18.549999 | 17.9 | 18.299999 | 298,800 | 18.299999 |
ZUMZ
|
2017-11-17
| 18.549999 | 19.15 | 18.450001 | 18.9 | 375,100 | 18.9 |
ZUMZ
|
2017-11-20
| 18.9 | 19.4 | 18.700001 | 19.35 | 285,800 | 19.35 |
ZUMZ
|
2017-11-21
| 19.35 | 19.700001 | 18.9 | 19.35 | 582,600 | 19.35 |
ZUMZ
|
2017-11-22
| 19.25 | 19.41 | 18.5 | 18.6 | 269,800 | 18.6 |
ZUMZ
|
2017-11-24
| 18.799999 | 19.200001 | 18.25 | 19.049999 | 208,600 | 19.049999 |
ZUMZ
|
2017-11-27
| 19.15 | 20.15 | 18.9 | 19.200001 | 451,700 | 19.200001 |
ZUMZ
|
2017-11-28
| 19.200001 | 20.299999 | 19.15 | 20.1 | 827,900 | 20.1 |
ZUMZ
|
2017-11-29
| 20.25 | 21.15 | 20.1 | 20.85 | 737,700 | 20.85 |
ZUMZ
|
2017-11-30
| 21.549999 | 22.25 | 20.700001 | 21.799999 | 1,659,600 | 21.799999 |
ZUMZ
|
2017-12-01
| 20.9 | 20.9 | 18.5 | 19.950001 | 2,652,600 | 19.950001 |
ZUMZ
|
2017-12-04
| 20.450001 | 21.4 | 20.1 | 21.35 | 985,800 | 21.35 |
ZUMZ
|
2017-12-05
| 21.4 | 21.4 | 20.5 | 20.65 | 538,300 | 20.65 |
ZUMZ
|
2017-12-06
| 20.700001 | 21.4 | 20.4 | 21.049999 | 473,000 | 21.049999 |
ZUMZ
|
2017-12-07
| 21.049999 | 21.4 | 20.809999 | 21.15 | 407,500 | 21.15 |
ZUMZ
|
2017-12-08
| 21.1 | 21.5 | 21 | 21.200001 | 252,500 | 21.200001 |
ZUMZ
|
2017-12-11
| 21.1 | 21.299999 | 20.75 | 20.950001 | 182,200 | 20.950001 |
ZUMZ
|
2017-12-12
| 21 | 21.299999 | 20.5 | 20.549999 | 208,700 | 20.549999 |
ZUMZ
|
2017-12-13
| 20.4 | 20.85 | 20.049999 | 20.35 | 383,600 | 20.35 |
ZUMZ
|
2017-12-14
| 20.450001 | 20.450001 | 19.6 | 20 | 640,000 | 20 |
ZUMZ
|
2017-12-15
| 20 | 20.200001 | 19.440001 | 20.1 | 1,011,800 | 20.1 |
ZUMZ
|
2017-12-18
| 20.299999 | 21.5 | 20.299999 | 21.299999 | 521,000 | 21.299999 |
ZUMZ
|
2017-12-19
| 21.299999 | 21.530001 | 21.1 | 21.200001 | 171,900 | 21.200001 |
ZUMZ
|
2017-12-20
| 21.4 | 21.450001 | 21 | 21.200001 | 154,900 | 21.200001 |
ZUMZ
|
2017-12-21
| 21.25 | 21.65 | 21 | 21.5 | 347,600 | 21.5 |
ZUMZ
|
2017-12-22
| 21.549999 | 21.700001 | 21.299999 | 21.450001 | 209,800 | 21.450001 |
ZUMZ
|
2017-12-26
| 21.450001 | 22.200001 | 21.450001 | 21.85 | 214,100 | 21.85 |
ZUMZ
|
2017-12-27
| 21.799999 | 22.25 | 20.950001 | 21.15 | 237,400 | 21.15 |
ZUMZ
|
2017-12-28
| 21.200001 | 21.450001 | 21.049999 | 21.200001 | 162,400 | 21.200001 |
ZUMZ
|
2017-12-29
| 21.25 | 21.450001 | 20.799999 | 20.83 | 223,000 | 20.83 |
ZUMZ
|
2018-01-02
| 21.450001 | 21.450001 | 19.9 | 20 | 755,600 | 20 |
ZUMZ
|
2018-01-03
| 20 | 20.629999 | 19.6 | 20.5 | 1,364,400 | 20.5 |
ZUMZ
|
2018-01-04
| 24.1 | 24.450001 | 22.35 | 22.950001 | 1,685,200 | 22.950001 |
ZUMZ
|
2018-01-05
| 23.1 | 23.1 | 22.299999 | 22.549999 | 522,200 | 22.549999 |
ZUMZ
|
2018-01-08
| 22.75 | 23.15 | 22.1 | 23 | 391,400 | 23 |
ZUMZ
|
2018-01-09
| 22.799999 | 22.85 | 21.85 | 22.049999 | 415,000 | 22.049999 |
ZUMZ
|
2018-01-10
| 22.049999 | 22.75 | 22.049999 | 22.200001 | 514,400 | 22.200001 |
ZUMZ
|
2018-01-11
| 22.25 | 22.6 | 22.15 | 22.4 | 258,400 | 22.4 |
ZUMZ
|
2018-01-12
| 22.6 | 23.4 | 22.549999 | 22.9 | 206,700 | 22.9 |
ZUMZ
|
2018-01-16
| 23.15 | 23.15 | 22.049999 | 22.25 | 417,300 | 22.25 |
ZUMZ
|
2018-01-17
| 22.450001 | 22.5 | 22.049999 | 22.450001 | 450,100 | 22.450001 |
ZUMZ
|
2018-01-18
| 22.5 | 22.6 | 22.18 | 22.4 | 249,200 | 22.4 |
ZUMZ
|
2018-01-19
| 22.450001 | 23.200001 | 22.299999 | 23.1 | 240,300 | 23.1 |
ZUMZ
|
2018-01-22
| 23.15 | 23.65 | 22.85 | 23.549999 | 224,200 | 23.549999 |
ZUMZ
|
2018-01-23
| 23.549999 | 23.6 | 22.35 | 22.6 | 396,700 | 22.6 |
ZUMZ
|
2018-01-24
| 22.6 | 22.75 | 22.15 | 22.4 | 176,900 | 22.4 |
ZUMZ
|
2018-01-25
| 22.549999 | 22.67 | 21.75 | 22.35 | 192,900 | 22.35 |
ZUMZ
|
2018-01-26
| 22.35 | 22.6 | 22.1 | 22.35 | 181,500 | 22.35 |
ZUMZ
|
2018-01-29
| 22.25 | 22.65 | 22.200001 | 22.35 | 363,200 | 22.35 |
ZUMZ
|
2018-01-30
| 22.049999 | 22.1 | 21.35 | 21.35 | 258,900 | 21.35 |
ZUMZ
|
2018-01-31
| 21.25 | 21.549999 | 20.450001 | 20.75 | 367,500 | 20.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.