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
|
2020-01-29
| 32.450001 | 32.880001 | 32.360001 | 32.450001 | 179,700 | 32.450001 |
ZUMZ
|
2020-01-30
| 32.119999 | 32.709999 | 31.790001 | 32.669998 | 178,000 | 32.669998 |
ZUMZ
|
2020-01-31
| 32.52 | 32.52 | 31.09 | 31.17 | 409,200 | 31.17 |
ZUMZ
|
2020-02-03
| 31.49 | 32.799999 | 31.18 | 32.59 | 318,500 | 32.59 |
ZUMZ
|
2020-02-04
| 32.990002 | 33 | 31.76 | 32.130001 | 227,400 | 32.130001 |
ZUMZ
|
2020-02-05
| 32.389999 | 33.040001 | 32.130001 | 32.669998 | 186,200 | 32.669998 |
ZUMZ
|
2020-02-06
| 32.93 | 33.130001 | 32.220001 | 32.549999 | 142,600 | 32.549999 |
ZUMZ
|
2020-02-07
| 32.41 | 32.560001 | 31.360001 | 31.879999 | 162,300 | 31.879999 |
ZUMZ
|
2020-02-10
| 31.860001 | 32.439999 | 31.42 | 32.119999 | 162,400 | 32.119999 |
ZUMZ
|
2020-02-11
| 32.049999 | 33.139999 | 31.889999 | 32.82 | 164,900 | 32.82 |
ZUMZ
|
2020-02-12
| 33.009998 | 34.41 | 32.740002 | 34.25 | 385,500 | 34.25 |
ZUMZ
|
2020-02-13
| 34.09 | 34.540001 | 33.650002 | 33.849998 | 200,700 | 33.849998 |
ZUMZ
|
2020-02-14
| 33.869999 | 33.98 | 32.549999 | 32.610001 | 190,800 | 32.610001 |
ZUMZ
|
2020-02-18
| 32.509998 | 33.169998 | 32.23 | 32.389999 | 262,300 | 32.389999 |
ZUMZ
|
2020-02-19
| 32.490002 | 32.669998 | 31.73 | 32 | 181,300 | 32 |
ZUMZ
|
2020-02-20
| 31.950001 | 32.689999 | 31.709999 | 32.290001 | 184,500 | 32.290001 |
ZUMZ
|
2020-02-21
| 32.200001 | 32.200001 | 30.99 | 31.42 | 179,000 | 31.42 |
ZUMZ
|
2020-02-24
| 30.610001 | 30.9 | 30.120001 | 30.74 | 184,300 | 30.74 |
ZUMZ
|
2020-02-25
| 30.75 | 30.75 | 29.440001 | 29.530001 | 361,500 | 29.530001 |
ZUMZ
|
2020-02-26
| 29.83 | 30.26 | 28.77 | 28.83 | 273,100 | 28.83 |
ZUMZ
|
2020-02-27
| 28.280001 | 28.969999 | 27.16 | 27.17 | 349,700 | 27.17 |
ZUMZ
|
2020-02-28
| 26.059999 | 27.51 | 25.959999 | 26.530001 | 325,400 | 26.530001 |
ZUMZ
|
2020-03-02
| 26.700001 | 26.85 | 25.17 | 25.73 | 366,400 | 25.73 |
ZUMZ
|
2020-03-03
| 25.57 | 26.91 | 24.639999 | 25.040001 | 455,800 | 25.040001 |
ZUMZ
|
2020-03-04
| 25.27 | 26.02 | 24.870001 | 25.91 | 347,500 | 25.91 |
ZUMZ
|
2020-03-05
| 25.290001 | 25.68 | 24.66 | 25.309999 | 426,300 | 25.309999 |
ZUMZ
|
2020-03-06
| 24.49 | 25.74 | 24.49 | 25.040001 | 332,500 | 25.040001 |
ZUMZ
|
2020-03-09
| 23.68 | 24.809999 | 21.790001 | 24.32 | 436,900 | 24.32 |
ZUMZ
|
2020-03-10
| 25.09 | 25.389999 | 21.870001 | 22.1 | 535,300 | 22.1 |
ZUMZ
|
2020-03-11
| 22.389999 | 22.389999 | 20.860001 | 20.940001 | 551,000 | 20.940001 |
ZUMZ
|
2020-03-12
| 19.57 | 20.030001 | 18.18 | 18.360001 | 726,100 | 18.360001 |
ZUMZ
|
2020-03-13
| 26.120001 | 26.120001 | 17.41 | 19.16 | 1,023,100 | 19.16 |
ZUMZ
|
2020-03-16
| 13.13 | 19.389999 | 13.13 | 18.6 | 984,800 | 18.6 |
ZUMZ
|
2020-03-17
| 18.83 | 19.91 | 17.040001 | 17.379999 | 888,900 | 17.379999 |
ZUMZ
|
2020-03-18
| 16.58 | 19.42 | 16.370001 | 17.01 | 984,800 | 17.01 |
ZUMZ
|
2020-03-19
| 16.93 | 19.879999 | 16.35 | 19.280001 | 805,400 | 19.280001 |
ZUMZ
|
2020-03-20
| 19.469999 | 20.639999 | 17.549999 | 17.9 | 796,700 | 17.9 |
ZUMZ
|
2020-03-23
| 17.940001 | 18.290001 | 16.709999 | 17.219999 | 485,500 | 17.219999 |
ZUMZ
|
2020-03-24
| 17.870001 | 20.209999 | 17.870001 | 19.84 | 516,100 | 19.84 |
ZUMZ
|
2020-03-25
| 19.93 | 21.440001 | 19.16 | 19.35 | 613,900 | 19.35 |
ZUMZ
|
2020-03-26
| 19.450001 | 19.450001 | 18.25 | 18.639999 | 430,500 | 18.639999 |
ZUMZ
|
2020-03-27
| 17.92 | 18.57 | 17.23 | 17.469999 | 369,600 | 17.469999 |
ZUMZ
|
2020-03-30
| 17.57 | 17.67 | 16.52 | 17.43 | 486,700 | 17.43 |
ZUMZ
|
2020-03-31
| 17.5 | 18.530001 | 17.09 | 17.32 | 575,600 | 17.32 |
ZUMZ
|
2020-04-01
| 16.709999 | 16.950001 | 14.44 | 14.89 | 514,900 | 14.89 |
ZUMZ
|
2020-04-02
| 14.68 | 15.06 | 14 | 14.52 | 431,200 | 14.52 |
ZUMZ
|
2020-04-03
| 14.5 | 14.93 | 13.75 | 14.53 | 527,500 | 14.53 |
ZUMZ
|
2020-04-06
| 15.24 | 17.209999 | 15.2 | 17.1 | 573,900 | 17.1 |
ZUMZ
|
2020-04-07
| 18.049999 | 20.040001 | 18.049999 | 19.16 | 757,900 | 19.16 |
ZUMZ
|
2020-04-08
| 19.48 | 21.09 | 19.17 | 20.85 | 536,600 | 20.85 |
ZUMZ
|
2020-04-09
| 21.959999 | 22.85 | 21.690001 | 21.879999 | 532,900 | 21.879999 |
ZUMZ
|
2020-04-13
| 21.719999 | 22.09 | 20.58 | 21.23 | 429,100 | 21.23 |
ZUMZ
|
2020-04-14
| 21.58 | 22.139999 | 20.719999 | 21.5 | 454,600 | 21.5 |
ZUMZ
|
2020-04-15
| 20.700001 | 21.309999 | 20.17 | 20.84 | 408,800 | 20.84 |
ZUMZ
|
2020-04-16
| 20.74 | 20.790001 | 19.620001 | 20.370001 | 346,400 | 20.370001 |
ZUMZ
|
2020-04-17
| 21.4 | 22.110001 | 20.540001 | 21.639999 | 490,700 | 21.639999 |
ZUMZ
|
2020-04-20
| 21.1 | 21.35 | 20.24 | 20.42 | 382,200 | 20.42 |
ZUMZ
|
2020-04-21
| 19.75 | 20.469999 | 19.219999 | 19.91 | 194,000 | 19.91 |
ZUMZ
|
2020-04-22
| 20.07 | 20.07 | 18.690001 | 18.73 | 357,900 | 18.73 |
ZUMZ
|
2020-04-23
| 18.700001 | 19.059999 | 18.110001 | 18.57 | 406,900 | 18.57 |
ZUMZ
|
2020-04-24
| 18.639999 | 19 | 18.209999 | 18.790001 | 310,300 | 18.790001 |
ZUMZ
|
2020-04-27
| 19.08 | 21.41 | 19.08 | 21.09 | 507,000 | 21.09 |
ZUMZ
|
2020-04-28
| 21.85 | 22.629999 | 20.559999 | 21.48 | 381,600 | 21.48 |
ZUMZ
|
2020-04-29
| 22.49 | 22.950001 | 22.049999 | 22.65 | 312,200 | 22.65 |
ZUMZ
|
2020-04-30
| 22.32 | 22.32 | 21.030001 | 21.139999 | 299,100 | 21.139999 |
ZUMZ
|
2020-05-01
| 20.67 | 21.290001 | 20.15 | 21.290001 | 435,000 | 21.290001 |
ZUMZ
|
2020-05-04
| 20.85 | 21.290001 | 19.950001 | 20.34 | 267,800 | 20.34 |
ZUMZ
|
2020-05-05
| 20.75 | 21.389999 | 19.860001 | 19.940001 | 247,700 | 19.940001 |
ZUMZ
|
2020-05-06
| 20.110001 | 20.219999 | 19.309999 | 19.370001 | 155,800 | 19.370001 |
ZUMZ
|
2020-05-07
| 19.610001 | 20.110001 | 19.129999 | 19.209999 | 299,100 | 19.209999 |
ZUMZ
|
2020-05-08
| 19.68 | 20.469999 | 19.32 | 20.370001 | 350,100 | 20.370001 |
ZUMZ
|
2020-05-11
| 20.030001 | 20.790001 | 19.15 | 20.700001 | 299,800 | 20.700001 |
ZUMZ
|
2020-05-12
| 20.700001 | 21.09 | 19.24 | 19.309999 | 229,500 | 19.309999 |
ZUMZ
|
2020-05-13
| 19.309999 | 19.52 | 18.040001 | 18.4 | 287,900 | 18.4 |
ZUMZ
|
2020-05-14
| 17.959999 | 18.09 | 16.77 | 18.07 | 286,900 | 18.07 |
ZUMZ
|
2020-05-15
| 17.83 | 19.280001 | 17.610001 | 19.07 | 275,000 | 19.07 |
ZUMZ
|
2020-05-18
| 20.17 | 20.99 | 19.82 | 20.74 | 387,200 | 20.74 |
ZUMZ
|
2020-05-19
| 20.75 | 20.85 | 19.9 | 20.02 | 182,400 | 20.02 |
ZUMZ
|
2020-05-20
| 20.41 | 20.700001 | 19.74 | 20 | 226,100 | 20 |
ZUMZ
|
2020-05-21
| 20.07 | 22.040001 | 20.07 | 21.84 | 354,100 | 21.84 |
ZUMZ
|
2020-05-22
| 21.959999 | 22.290001 | 20.77 | 21.360001 | 241,400 | 21.360001 |
ZUMZ
|
2020-05-26
| 22.360001 | 23.690001 | 22.18 | 23.35 | 312,300 | 23.35 |
ZUMZ
|
2020-05-27
| 24.17 | 25.33 | 23.84 | 25.299999 | 455,000 | 25.299999 |
ZUMZ
|
2020-05-28
| 25.690001 | 25.719999 | 24.43 | 24.709999 | 422,500 | 24.709999 |
ZUMZ
|
2020-05-29
| 24.35 | 24.74 | 23.809999 | 24.370001 | 591,600 | 24.370001 |
ZUMZ
|
2020-06-01
| 24.389999 | 25.27 | 23.719999 | 24.690001 | 386,500 | 24.690001 |
ZUMZ
|
2020-06-02
| 25.1 | 26.52 | 24.66 | 26.25 | 366,100 | 26.25 |
ZUMZ
|
2020-06-03
| 26.76 | 27.809999 | 26.049999 | 27.690001 | 363,400 | 27.690001 |
ZUMZ
|
2020-06-04
| 27.530001 | 29.780001 | 27.530001 | 29.200001 | 692,500 | 29.200001 |
ZUMZ
|
2020-06-05
| 30.5 | 31.450001 | 29.01 | 29.459999 | 1,059,800 | 29.459999 |
ZUMZ
|
2020-06-08
| 30.42 | 30.85 | 29.76 | 30.18 | 498,800 | 30.18 |
ZUMZ
|
2020-06-09
| 29.51 | 29.790001 | 28.59 | 28.799999 | 372,900 | 28.799999 |
ZUMZ
|
2020-06-10
| 28.6 | 28.82 | 27.1 | 27.129999 | 401,300 | 27.129999 |
ZUMZ
|
2020-06-11
| 25.4 | 26.08 | 25.07 | 25.5 | 389,300 | 25.5 |
ZUMZ
|
2020-06-12
| 26.469999 | 27.040001 | 25.26 | 26.299999 | 377,700 | 26.299999 |
ZUMZ
|
2020-06-15
| 25.190001 | 27.49 | 24.790001 | 26.9 | 342,500 | 26.9 |
ZUMZ
|
2020-06-16
| 28.23 | 28.719999 | 27.43 | 28.27 | 295,500 | 28.27 |
ZUMZ
|
2020-06-17
| 28.15 | 28.219999 | 26.99 | 27.09 | 200,800 | 27.09 |
ZUMZ
|
2020-06-18
| 26.73 | 28.15 | 26.5 | 28 | 285,000 | 28 |
ZUMZ
|
2020-06-19
| 28.469999 | 28.84 | 26.389999 | 26.74 | 571,600 | 26.74 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.