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
|
2018-02-01
| 20.75 | 21.4 | 20.25 | 20.85 | 752,000 | 20.85 |
ZUMZ
|
2018-02-02
| 20.799999 | 21.1 | 19.799999 | 20.549999 | 705,100 | 20.549999 |
ZUMZ
|
2018-02-05
| 20.450001 | 21.200001 | 20.25 | 20.549999 | 686,700 | 20.549999 |
ZUMZ
|
2018-02-06
| 20.1 | 21.25 | 19.75 | 20.549999 | 577,100 | 20.549999 |
ZUMZ
|
2018-02-07
| 20.549999 | 21.25 | 20.25 | 20.450001 | 581,000 | 20.450001 |
ZUMZ
|
2018-02-08
| 20.4 | 20.9 | 19.9 | 20.049999 | 342,400 | 20.049999 |
ZUMZ
|
2018-02-09
| 20.15 | 20.450001 | 18.549999 | 19.35 | 560,000 | 19.35 |
ZUMZ
|
2018-02-12
| 19.35 | 19.379999 | 18.6 | 18.950001 | 394,700 | 18.950001 |
ZUMZ
|
2018-02-13
| 19 | 20 | 19 | 19.200001 | 536,200 | 19.200001 |
ZUMZ
|
2018-02-14
| 19.200001 | 20.549999 | 19.200001 | 20.25 | 390,700 | 20.25 |
ZUMZ
|
2018-02-15
| 20.299999 | 20.4 | 19.5 | 20.1 | 204,400 | 20.1 |
ZUMZ
|
2018-02-16
| 20.049999 | 20.549999 | 20.049999 | 20.1 | 284,500 | 20.1 |
ZUMZ
|
2018-02-20
| 19.950001 | 20.1 | 19.200001 | 19.299999 | 250,700 | 19.299999 |
ZUMZ
|
2018-02-21
| 19.299999 | 19.85 | 19.299999 | 19.5 | 141,900 | 19.5 |
ZUMZ
|
2018-02-22
| 19.549999 | 20 | 19.35 | 19.799999 | 195,500 | 19.799999 |
ZUMZ
|
2018-02-23
| 19.9 | 20.25 | 19.6 | 20.25 | 168,500 | 20.25 |
ZUMZ
|
2018-02-26
| 20.35 | 20.799999 | 20.129999 | 20.549999 | 237,100 | 20.549999 |
ZUMZ
|
2018-02-27
| 20.700001 | 21 | 19.700001 | 19.799999 | 232,400 | 19.799999 |
ZUMZ
|
2018-02-28
| 20 | 20.35 | 19.700001 | 19.700001 | 223,500 | 19.700001 |
ZUMZ
|
2018-03-01
| 19.65 | 20 | 19.1 | 19.700001 | 357,100 | 19.700001 |
ZUMZ
|
2018-03-02
| 19.549999 | 20.299999 | 19.25 | 20.200001 | 138,200 | 20.200001 |
ZUMZ
|
2018-03-05
| 20.15 | 20.5 | 19.9 | 20.35 | 205,300 | 20.35 |
ZUMZ
|
2018-03-06
| 20.299999 | 20.950001 | 20.25 | 20.9 | 223,800 | 20.9 |
ZUMZ
|
2018-03-07
| 20.700001 | 20.9 | 19.950001 | 20.1 | 387,400 | 20.1 |
ZUMZ
|
2018-03-08
| 20.299999 | 20.450001 | 19.83 | 20.25 | 307,000 | 20.25 |
ZUMZ
|
2018-03-09
| 20.299999 | 20.35 | 19.450001 | 19.549999 | 276,100 | 19.549999 |
ZUMZ
|
2018-03-12
| 19.549999 | 19.950001 | 19.5 | 19.9 | 206,300 | 19.9 |
ZUMZ
|
2018-03-13
| 19.549999 | 20 | 19.5 | 20 | 241,500 | 20 |
ZUMZ
|
2018-03-14
| 20.1 | 20.200001 | 19.15 | 19.6 | 357,400 | 19.6 |
ZUMZ
|
2018-03-15
| 19.75 | 20.15 | 19.4 | 20 | 617,600 | 20 |
ZUMZ
|
2018-03-16
| 20.4 | 23 | 19.299999 | 22.1 | 2,125,200 | 22.1 |
ZUMZ
|
2018-03-19
| 22.15 | 23.65 | 22.15 | 23.4 | 860,900 | 23.4 |
ZUMZ
|
2018-03-20
| 23.1 | 24 | 22.950001 | 23.799999 | 407,000 | 23.799999 |
ZUMZ
|
2018-03-21
| 23.799999 | 24.6 | 23.610001 | 23.950001 | 356,800 | 23.950001 |
ZUMZ
|
2018-03-22
| 23.9 | 24.35 | 23.299999 | 23.35 | 479,300 | 23.35 |
ZUMZ
|
2018-03-23
| 23.549999 | 24.200001 | 23.549999 | 23.549999 | 578,600 | 23.549999 |
ZUMZ
|
2018-03-26
| 23.75 | 24.799999 | 23.700001 | 24.65 | 378,500 | 24.65 |
ZUMZ
|
2018-03-27
| 24.65 | 24.65 | 23.35 | 23.6 | 406,800 | 23.6 |
ZUMZ
|
2018-03-28
| 23.6 | 24.1 | 23.15 | 23.9 | 359,500 | 23.9 |
ZUMZ
|
2018-03-29
| 23.950001 | 24.5 | 23.6 | 23.9 | 271,300 | 23.9 |
ZUMZ
|
2018-04-02
| 23.950001 | 24.5 | 23.799999 | 24.15 | 608,700 | 24.15 |
ZUMZ
|
2018-04-03
| 24.299999 | 24.75 | 24.25 | 24.5 | 566,400 | 24.5 |
ZUMZ
|
2018-04-04
| 24.4 | 25.049999 | 24.4 | 24.950001 | 427,900 | 24.950001 |
ZUMZ
|
2018-04-05
| 25 | 25.25 | 24.549999 | 25 | 250,000 | 25 |
ZUMZ
|
2018-04-06
| 24.85 | 25.200001 | 24.65 | 24.9 | 326,500 | 24.9 |
ZUMZ
|
2018-04-09
| 25 | 25 | 24.5 | 24.75 | 200,600 | 24.75 |
ZUMZ
|
2018-04-10
| 25 | 25.049999 | 24.65 | 25 | 283,300 | 25 |
ZUMZ
|
2018-04-11
| 25 | 25.450001 | 24.549999 | 25.299999 | 296,700 | 25.299999 |
ZUMZ
|
2018-04-12
| 26.049999 | 26.299999 | 24.799999 | 24.85 | 423,500 | 24.85 |
ZUMZ
|
2018-04-13
| 24.85 | 25.08 | 24.1 | 24.25 | 404,200 | 24.25 |
ZUMZ
|
2018-04-16
| 24.35 | 24.5 | 23.9 | 24.1 | 374,700 | 24.1 |
ZUMZ
|
2018-04-17
| 24.15 | 24.549999 | 23.65 | 23.799999 | 322,900 | 23.799999 |
ZUMZ
|
2018-04-18
| 23.9 | 24.200001 | 23.299999 | 23.6 | 284,400 | 23.6 |
ZUMZ
|
2018-04-19
| 23.549999 | 23.75 | 23.049999 | 23.549999 | 259,800 | 23.549999 |
ZUMZ
|
2018-04-20
| 23.450001 | 23.450001 | 22.25 | 22.35 | 452,700 | 22.35 |
ZUMZ
|
2018-04-23
| 22.35 | 22.9 | 22.35 | 22.700001 | 255,800 | 22.700001 |
ZUMZ
|
2018-04-24
| 22.700001 | 23.5 | 22.5 | 22.85 | 305,300 | 22.85 |
ZUMZ
|
2018-04-25
| 22.85 | 23.950001 | 22.700001 | 23.83 | 644,500 | 23.83 |
ZUMZ
|
2018-04-26
| 23.950001 | 24 | 23.4 | 23.75 | 301,000 | 23.75 |
ZUMZ
|
2018-04-27
| 23.700001 | 23.85 | 23.35 | 23.65 | 182,800 | 23.65 |
ZUMZ
|
2018-04-30
| 23.75 | 24.200001 | 23.15 | 23.4 | 230,500 | 23.4 |
ZUMZ
|
2018-05-01
| 23.35 | 23.35 | 22.700001 | 23.049999 | 312,800 | 23.049999 |
ZUMZ
|
2018-05-02
| 23.049999 | 23.6 | 22.6 | 23.4 | 227,200 | 23.4 |
ZUMZ
|
2018-05-03
| 23.4 | 23.799999 | 23.299999 | 23.450001 | 207,700 | 23.450001 |
ZUMZ
|
2018-05-04
| 23.25 | 23.6 | 23.08 | 23.299999 | 222,800 | 23.299999 |
ZUMZ
|
2018-05-07
| 23.450001 | 24.049999 | 23.1 | 24 | 330,200 | 24 |
ZUMZ
|
2018-05-08
| 23.950001 | 24.6 | 23.65 | 24.549999 | 342,300 | 24.549999 |
ZUMZ
|
2018-05-09
| 24.5 | 24.549999 | 23.58 | 23.65 | 385,200 | 23.65 |
ZUMZ
|
2018-05-10
| 23.950001 | 24.33 | 23.299999 | 24.1 | 438,000 | 24.1 |
ZUMZ
|
2018-05-11
| 24.1 | 24.299999 | 23.75 | 24.1 | 287,500 | 24.1 |
ZUMZ
|
2018-05-14
| 24.15 | 24.4 | 23.799999 | 24.15 | 286,000 | 24.15 |
ZUMZ
|
2018-05-15
| 24.1 | 24.85 | 24.049999 | 24.65 | 298,600 | 24.65 |
ZUMZ
|
2018-05-16
| 24.65 | 25.950001 | 24.65 | 25.6 | 382,700 | 25.6 |
ZUMZ
|
2018-05-17
| 25.549999 | 25.85 | 25 | 25.15 | 238,900 | 25.15 |
ZUMZ
|
2018-05-18
| 25.1 | 25.15 | 24.6 | 24.85 | 232,400 | 24.85 |
ZUMZ
|
2018-05-21
| 24.799999 | 25 | 24.6 | 24.700001 | 159,900 | 24.700001 |
ZUMZ
|
2018-05-22
| 24.85 | 24.9 | 24.15 | 24.25 | 156,800 | 24.25 |
ZUMZ
|
2018-05-23
| 24.15 | 24.5 | 24 | 24.25 | 155,700 | 24.25 |
ZUMZ
|
2018-05-24
| 24.1 | 24.68 | 24.1 | 24.450001 | 188,000 | 24.450001 |
ZUMZ
|
2018-05-25
| 24.4 | 26.200001 | 24.4 | 25.299999 | 337,200 | 25.299999 |
ZUMZ
|
2018-05-29
| 25.35 | 25.35 | 24.65 | 24.75 | 240,900 | 24.75 |
ZUMZ
|
2018-05-30
| 24.9 | 25.200001 | 24.65 | 24.9 | 229,100 | 24.9 |
ZUMZ
|
2018-05-31
| 25.15 | 25.299999 | 24.049999 | 24.25 | 207,900 | 24.25 |
ZUMZ
|
2018-06-01
| 24.4 | 24.950001 | 24.049999 | 24.799999 | 292,500 | 24.799999 |
ZUMZ
|
2018-06-04
| 24.799999 | 25.35 | 24.790001 | 25.1 | 286,100 | 25.1 |
ZUMZ
|
2018-06-05
| 25.049999 | 27 | 24.75 | 26.799999 | 673,900 | 26.799999 |
ZUMZ
|
2018-06-06
| 26.75 | 27 | 26.15 | 26.65 | 639,000 | 26.65 |
ZUMZ
|
2018-06-07
| 26.799999 | 27 | 26.450001 | 27 | 1,321,800 | 27 |
ZUMZ
|
2018-06-08
| 31 | 31.549999 | 26 | 26.85 | 4,362,600 | 26.85 |
ZUMZ
|
2018-06-11
| 26.85 | 27.299999 | 26 | 26.700001 | 939,000 | 26.700001 |
ZUMZ
|
2018-06-12
| 26.85 | 28.200001 | 26.700001 | 27.200001 | 756,000 | 27.200001 |
ZUMZ
|
2018-06-13
| 27.25 | 27.4 | 26.6 | 26.9 | 471,000 | 26.9 |
ZUMZ
|
2018-06-14
| 26.9 | 26.9 | 25.450001 | 25.75 | 858,300 | 25.75 |
ZUMZ
|
2018-06-15
| 25.5 | 26.049999 | 25.4 | 25.799999 | 830,100 | 25.799999 |
ZUMZ
|
2018-06-18
| 25.700001 | 26.450001 | 25.700001 | 26.200001 | 314,000 | 26.200001 |
ZUMZ
|
2018-06-19
| 26 | 26.299999 | 25.75 | 26.049999 | 255,700 | 26.049999 |
ZUMZ
|
2018-06-20
| 26.200001 | 26.549999 | 25.85 | 26.35 | 806,200 | 26.35 |
ZUMZ
|
2018-06-21
| 26.299999 | 27.15 | 26.200001 | 27.1 | 705,200 | 27.1 |
ZUMZ
|
2018-06-22
| 27.15 | 27.700001 | 26.5 | 26.700001 | 923,500 | 26.700001 |
ZUMZ
|
2018-06-25
| 26.549999 | 26.799999 | 26.200001 | 26.5 | 407,400 | 26.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.