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
|
2018-11-15
| 20.75 | 21.17 | 20.200001 | 20.92 | 420,200 | 20.92 |
ZUMZ
|
2018-11-16
| 20.74 | 20.969999 | 20.1 | 20.9 | 381,600 | 20.9 |
ZUMZ
|
2018-11-19
| 20.9 | 21.16 | 19.85 | 19.969999 | 521,000 | 19.969999 |
ZUMZ
|
2018-11-20
| 19.370001 | 19.940001 | 19.049999 | 19.15 | 592,700 | 19.15 |
ZUMZ
|
2018-11-21
| 19.33 | 19.969999 | 19 | 19.67 | 298,500 | 19.67 |
ZUMZ
|
2018-11-23
| 19.6 | 19.75 | 18.83 | 19.02 | 315,400 | 19.02 |
ZUMZ
|
2018-11-26
| 19.25 | 19.52 | 19 | 19.450001 | 402,100 | 19.450001 |
ZUMZ
|
2018-11-27
| 19.4 | 19.42 | 18.870001 | 19.23 | 294,200 | 19.23 |
ZUMZ
|
2018-11-28
| 19.23 | 19.32 | 18.82 | 19.23 | 645,600 | 19.23 |
ZUMZ
|
2018-11-29
| 19.23 | 19.469999 | 19.030001 | 19.209999 | 447,900 | 19.209999 |
ZUMZ
|
2018-11-30
| 19.27 | 19.74 | 19.27 | 19.719999 | 574,100 | 19.719999 |
ZUMZ
|
2018-12-03
| 19.780001 | 20.120001 | 19.280001 | 19.879999 | 417,200 | 19.879999 |
ZUMZ
|
2018-12-04
| 19.91 | 20.200001 | 18.9 | 19.209999 | 901,400 | 19.209999 |
ZUMZ
|
2018-12-06
| 18.870001 | 19.6 | 18.52 | 19.26 | 1,239,800 | 19.26 |
ZUMZ
|
2018-12-07
| 18.65 | 18.969999 | 17.75 | 18.32 | 1,204,900 | 18.32 |
ZUMZ
|
2018-12-10
| 18.23 | 18.799999 | 17.950001 | 18.700001 | 727,300 | 18.700001 |
ZUMZ
|
2018-12-11
| 18.889999 | 19.049999 | 18.549999 | 18.709999 | 734,200 | 18.709999 |
ZUMZ
|
2018-12-12
| 18.73 | 19.059999 | 18.549999 | 18.799999 | 748,600 | 18.799999 |
ZUMZ
|
2018-12-13
| 18.84 | 18.959999 | 18.17 | 18.309999 | 653,200 | 18.309999 |
ZUMZ
|
2018-12-14
| 18.219999 | 19.09 | 17.57 | 19.030001 | 713,300 | 19.030001 |
ZUMZ
|
2018-12-17
| 18.969999 | 19.5 | 18.530001 | 19.16 | 853,900 | 19.16 |
ZUMZ
|
2018-12-18
| 19.27 | 19.5 | 18.83 | 18.98 | 475,700 | 18.98 |
ZUMZ
|
2018-12-19
| 19.059999 | 19.190001 | 18.549999 | 18.620001 | 497,500 | 18.620001 |
ZUMZ
|
2018-12-20
| 18.549999 | 18.67 | 18 | 18.5 | 481,200 | 18.5 |
ZUMZ
|
2018-12-21
| 18.540001 | 19.040001 | 17.940001 | 17.959999 | 651,000 | 17.959999 |
ZUMZ
|
2018-12-24
| 17.860001 | 18.370001 | 17.76 | 17.879999 | 314,700 | 17.879999 |
ZUMZ
|
2018-12-26
| 18.1 | 19.120001 | 17.969999 | 19.059999 | 299,300 | 19.059999 |
ZUMZ
|
2018-12-27
| 18.889999 | 19.059999 | 18.559999 | 19.02 | 342,000 | 19.02 |
ZUMZ
|
2018-12-28
| 19 | 19.34 | 18.809999 | 19.01 | 245,500 | 19.01 |
ZUMZ
|
2018-12-31
| 19.09 | 19.24 | 18.690001 | 19.17 | 254,200 | 19.17 |
ZUMZ
|
2019-01-02
| 18.99 | 19.73 | 18.879999 | 19.620001 | 439,500 | 19.620001 |
ZUMZ
|
2019-01-03
| 19.469999 | 19.66 | 19 | 19.360001 | 392,500 | 19.360001 |
ZUMZ
|
2019-01-04
| 19.52 | 19.99 | 19.23 | 19.85 | 333,100 | 19.85 |
ZUMZ
|
2019-01-07
| 19.889999 | 20.870001 | 19.879999 | 20.790001 | 487,800 | 20.790001 |
ZUMZ
|
2019-01-08
| 20.91 | 21.299999 | 20.700001 | 21.09 | 441,800 | 21.09 |
ZUMZ
|
2019-01-09
| 21.219999 | 21.4 | 20.9 | 21.27 | 331,300 | 21.27 |
ZUMZ
|
2019-01-10
| 22.17 | 22.9 | 21.15 | 22.889999 | 765,400 | 22.889999 |
ZUMZ
|
2019-01-11
| 22.709999 | 22.950001 | 21.809999 | 22.18 | 494,000 | 22.18 |
ZUMZ
|
2019-01-14
| 22.18 | 22.440001 | 21.860001 | 22.09 | 373,100 | 22.09 |
ZUMZ
|
2019-01-15
| 22.18 | 22.200001 | 21.370001 | 21.73 | 258,200 | 21.73 |
ZUMZ
|
2019-01-16
| 21.719999 | 22.459999 | 21.620001 | 22.360001 | 383,100 | 22.360001 |
ZUMZ
|
2019-01-17
| 22.15 | 23.16 | 22.15 | 23.16 | 569,100 | 23.16 |
ZUMZ
|
2019-01-18
| 23.25 | 23.790001 | 23.110001 | 23.75 | 455,100 | 23.75 |
ZUMZ
|
2019-01-22
| 23.51 | 23.610001 | 22.969999 | 23.139999 | 505,500 | 23.139999 |
ZUMZ
|
2019-01-23
| 23.139999 | 23.25 | 22.790001 | 23 | 265,200 | 23 |
ZUMZ
|
2019-01-24
| 23.040001 | 23.389999 | 22.77 | 23.290001 | 336,700 | 23.290001 |
ZUMZ
|
2019-01-25
| 23.5 | 23.889999 | 23.34 | 23.870001 | 243,400 | 23.870001 |
ZUMZ
|
2019-01-28
| 23.780001 | 25.049999 | 23.75 | 24.93 | 557,000 | 24.93 |
ZUMZ
|
2019-01-29
| 24.84 | 25.25 | 24.27 | 24.780001 | 371,900 | 24.780001 |
ZUMZ
|
2019-01-30
| 24.85 | 25.49 | 24.67 | 25.280001 | 554,600 | 25.280001 |
ZUMZ
|
2019-01-31
| 25.18 | 25.67 | 25.049999 | 25.41 | 419,200 | 25.41 |
ZUMZ
|
2019-02-01
| 25.57 | 25.58 | 24.700001 | 25.139999 | 409,200 | 25.139999 |
ZUMZ
|
2019-02-04
| 25.41 | 25.52 | 24.74 | 24.950001 | 1,241,900 | 24.950001 |
ZUMZ
|
2019-02-05
| 25.049999 | 25.059999 | 23.9 | 24.059999 | 626,400 | 24.059999 |
ZUMZ
|
2019-02-06
| 24.110001 | 24.190001 | 23.17 | 23.530001 | 443,600 | 23.530001 |
ZUMZ
|
2019-02-07
| 23.75 | 24.799999 | 23.280001 | 23.540001 | 621,100 | 23.540001 |
ZUMZ
|
2019-02-08
| 23.450001 | 23.73 | 23.24 | 23.360001 | 270,900 | 23.360001 |
ZUMZ
|
2019-02-11
| 23.4 | 23.940001 | 23.200001 | 23.860001 | 259,200 | 23.860001 |
ZUMZ
|
2019-02-12
| 23.9 | 24.27 | 23.620001 | 23.780001 | 271,500 | 23.780001 |
ZUMZ
|
2019-02-13
| 23.799999 | 23.870001 | 23.15 | 23.6 | 226,100 | 23.6 |
ZUMZ
|
2019-02-14
| 23.540001 | 23.82 | 23.15 | 23.5 | 235,300 | 23.5 |
ZUMZ
|
2019-02-15
| 23.610001 | 24.34 | 23.610001 | 24.219999 | 304,700 | 24.219999 |
ZUMZ
|
2019-02-19
| 24.23 | 24.99 | 24.200001 | 24.91 | 359,700 | 24.91 |
ZUMZ
|
2019-02-20
| 24.959999 | 25.93 | 24.85 | 25.790001 | 469,300 | 25.790001 |
ZUMZ
|
2019-02-21
| 25.790001 | 26 | 24.73 | 25.09 | 646,700 | 25.09 |
ZUMZ
|
2019-02-22
| 25.08 | 25.27 | 24.74 | 25 | 271,900 | 25 |
ZUMZ
|
2019-02-25
| 25.200001 | 25.379999 | 24.639999 | 24.68 | 498,600 | 24.68 |
ZUMZ
|
2019-02-26
| 24.690001 | 24.74 | 24.24 | 24.48 | 313,200 | 24.48 |
ZUMZ
|
2019-02-27
| 24.440001 | 25.16 | 24.34 | 24.82 | 353,400 | 24.82 |
ZUMZ
|
2019-02-28
| 24.719999 | 25.200001 | 24.209999 | 24.700001 | 282,000 | 24.700001 |
ZUMZ
|
2019-03-01
| 25 | 25.66 | 24.959999 | 25.32 | 261,800 | 25.32 |
ZUMZ
|
2019-03-04
| 25.370001 | 25.6 | 24.1 | 24.549999 | 453,200 | 24.549999 |
ZUMZ
|
2019-03-05
| 24.68 | 24.93 | 24.24 | 24.73 | 363,700 | 24.73 |
ZUMZ
|
2019-03-06
| 24.799999 | 25.139999 | 24.700001 | 24.969999 | 299,800 | 24.969999 |
ZUMZ
|
2019-03-07
| 24.879999 | 25.540001 | 24.360001 | 25.309999 | 594,100 | 25.309999 |
ZUMZ
|
2019-03-08
| 25.09 | 25.35 | 24.42 | 24.610001 | 896,600 | 24.610001 |
ZUMZ
|
2019-03-11
| 24.110001 | 24.92 | 23.959999 | 24.610001 | 602,500 | 24.610001 |
ZUMZ
|
2019-03-12
| 24.66 | 24.879999 | 24.25 | 24.58 | 424,100 | 24.58 |
ZUMZ
|
2019-03-13
| 24.58 | 25.5 | 24.58 | 25.33 | 448,200 | 25.33 |
ZUMZ
|
2019-03-14
| 25.27 | 25.51 | 23.57 | 23.68 | 1,099,000 | 23.68 |
ZUMZ
|
2019-03-15
| 22.68 | 24.16 | 22 | 24 | 2,272,500 | 24 |
ZUMZ
|
2019-03-18
| 24.110001 | 24.75 | 23.639999 | 24.540001 | 781,400 | 24.540001 |
ZUMZ
|
2019-03-19
| 24.58 | 24.58 | 24.049999 | 24.290001 | 672,700 | 24.290001 |
ZUMZ
|
2019-03-20
| 24.280001 | 24.43 | 23.299999 | 23.4 | 385,900 | 23.4 |
ZUMZ
|
2019-03-21
| 23.27 | 23.6 | 23.09 | 23.16 | 338,200 | 23.16 |
ZUMZ
|
2019-03-22
| 23.049999 | 23.27 | 22.360001 | 22.51 | 396,700 | 22.51 |
ZUMZ
|
2019-03-25
| 22.41 | 23.559999 | 22.41 | 23.469999 | 343,300 | 23.469999 |
ZUMZ
|
2019-03-26
| 23.58 | 23.809999 | 23.280001 | 23.440001 | 301,700 | 23.440001 |
ZUMZ
|
2019-03-27
| 23.43 | 24.049999 | 23.17 | 23.799999 | 440,100 | 23.799999 |
ZUMZ
|
2019-03-28
| 23.91 | 24.379999 | 23.540001 | 24.17 | 287,900 | 24.17 |
ZUMZ
|
2019-03-29
| 24.25 | 25.040001 | 24.02 | 24.889999 | 548,600 | 24.889999 |
ZUMZ
|
2019-04-01
| 24.969999 | 25.42 | 24.559999 | 25.360001 | 322,100 | 25.360001 |
ZUMZ
|
2019-04-02
| 25.309999 | 25.360001 | 24.77 | 24.889999 | 250,900 | 24.889999 |
ZUMZ
|
2019-04-03
| 25.08 | 25.450001 | 24.799999 | 24.83 | 255,400 | 24.83 |
ZUMZ
|
2019-04-04
| 24.809999 | 26.040001 | 24.809999 | 25.969999 | 399,800 | 25.969999 |
ZUMZ
|
2019-04-05
| 26.02 | 26.690001 | 26.02 | 26.299999 | 437,500 | 26.299999 |
ZUMZ
|
2019-04-08
| 26.200001 | 26.77 | 26.16 | 26.360001 | 351,000 | 26.360001 |
ZUMZ
|
2019-04-09
| 26.290001 | 26.43 | 25.889999 | 26.23 | 276,600 | 26.23 |
ZUMZ
|
2019-04-10
| 26.219999 | 26.790001 | 26.18 | 26.719999 | 255,700 | 26.719999 |
ZUMZ
|
2019-04-11
| 26.799999 | 26.799999 | 26.1 | 26.389999 | 349,200 | 26.389999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.