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
|
2020-06-22
| 26.459999 | 28.34 | 25.99 | 28.09 | 294,200 | 28.09 |
ZUMZ
|
2020-06-23
| 28.59 | 28.940001 | 27.32 | 28.030001 | 188,300 | 28.030001 |
ZUMZ
|
2020-06-24
| 27.450001 | 28.15 | 26.469999 | 26.51 | 223,800 | 26.51 |
ZUMZ
|
2020-06-25
| 26.23 | 26.58 | 25.370001 | 26 | 322,000 | 26 |
ZUMZ
|
2020-06-26
| 25.85 | 26.67 | 25.450001 | 25.92 | 426,100 | 25.92 |
ZUMZ
|
2020-06-29
| 26.42 | 27.809999 | 25.879999 | 27.65 | 216,400 | 27.65 |
ZUMZ
|
2020-06-30
| 27.42 | 28.190001 | 27.17 | 27.379999 | 310,400 | 27.379999 |
ZUMZ
|
2020-07-01
| 27.799999 | 28.23 | 27.33 | 27.549999 | 324,900 | 27.549999 |
ZUMZ
|
2020-07-02
| 28.27 | 28.43 | 27.1 | 27.73 | 196,300 | 27.73 |
ZUMZ
|
2020-07-06
| 28.440001 | 28.91 | 27.440001 | 27.959999 | 314,600 | 27.959999 |
ZUMZ
|
2020-07-07
| 27.629999 | 27.889999 | 26.51 | 26.57 | 214,500 | 26.57 |
ZUMZ
|
2020-07-08
| 26.48 | 27 | 25.469999 | 26.690001 | 276,300 | 26.690001 |
ZUMZ
|
2020-07-09
| 26.57 | 26.9 | 25.16 | 25.379999 | 236,400 | 25.379999 |
ZUMZ
|
2020-07-10
| 25.4 | 25.950001 | 25 | 25.75 | 408,300 | 25.75 |
ZUMZ
|
2020-07-13
| 26.07 | 26.4 | 25.24 | 25.34 | 235,500 | 25.34 |
ZUMZ
|
2020-07-14
| 25.25 | 25.809999 | 24.959999 | 25.549999 | 216,100 | 25.549999 |
ZUMZ
|
2020-07-15
| 26.309999 | 27.25 | 26.09 | 26.290001 | 430,700 | 26.290001 |
ZUMZ
|
2020-07-16
| 26.09 | 26.58 | 25.84 | 26.309999 | 167,600 | 26.309999 |
ZUMZ
|
2020-07-17
| 26.290001 | 26.41 | 25.59 | 25.940001 | 269,400 | 25.940001 |
ZUMZ
|
2020-07-20
| 25.790001 | 25.790001 | 24.120001 | 25.030001 | 238,900 | 25.030001 |
ZUMZ
|
2020-07-21
| 25.42 | 26.620001 | 24.77 | 25.84 | 335,900 | 25.84 |
ZUMZ
|
2020-07-22
| 25.629999 | 26.25 | 25.440001 | 26.049999 | 243,600 | 26.049999 |
ZUMZ
|
2020-07-23
| 25.99 | 27.26 | 25.709999 | 27.139999 | 419,900 | 27.139999 |
ZUMZ
|
2020-07-24
| 26.92 | 27.389999 | 25.639999 | 25.65 | 311,900 | 25.65 |
ZUMZ
|
2020-07-27
| 25.58 | 25.58 | 24.85 | 25.299999 | 201,800 | 25.299999 |
ZUMZ
|
2020-07-28
| 25.299999 | 25.77 | 24.98 | 25.4 | 152,100 | 25.4 |
ZUMZ
|
2020-07-29
| 25.5 | 26.610001 | 25.389999 | 25.5 | 255,100 | 25.5 |
ZUMZ
|
2020-07-30
| 25.16 | 25.209999 | 23.85 | 23.860001 | 340,400 | 23.860001 |
ZUMZ
|
2020-07-31
| 23.719999 | 24.4 | 22.76 | 23.1 | 352,900 | 23.1 |
ZUMZ
|
2020-08-03
| 23.08 | 23.09 | 20.879999 | 22 | 479,500 | 22 |
ZUMZ
|
2020-08-04
| 21.870001 | 23.790001 | 21.870001 | 23.48 | 379,700 | 23.48 |
ZUMZ
|
2020-08-05
| 23.65 | 24.360001 | 23.299999 | 23.639999 | 284,800 | 23.639999 |
ZUMZ
|
2020-08-06
| 23.450001 | 23.639999 | 22.57 | 22.709999 | 191,800 | 22.709999 |
ZUMZ
|
2020-08-07
| 22.41 | 24.09 | 22.41 | 23.799999 | 226,600 | 23.799999 |
ZUMZ
|
2020-08-10
| 23.790001 | 24.58 | 23.639999 | 24.32 | 210,900 | 24.32 |
ZUMZ
|
2020-08-11
| 24.790001 | 25.18 | 24.07 | 24.610001 | 354,700 | 24.610001 |
ZUMZ
|
2020-08-12
| 24.84 | 25.15 | 24.110001 | 24.67 | 212,000 | 24.67 |
ZUMZ
|
2020-08-13
| 24.450001 | 24.690001 | 24.02 | 24.48 | 170,800 | 24.48 |
ZUMZ
|
2020-08-14
| 24.33 | 25.040001 | 23.92 | 24.73 | 201,400 | 24.73 |
ZUMZ
|
2020-08-17
| 24.809999 | 25.700001 | 24.6 | 25.49 | 254,000 | 25.49 |
ZUMZ
|
2020-08-18
| 25.190001 | 25.190001 | 23.709999 | 24.049999 | 340,900 | 24.049999 |
ZUMZ
|
2020-08-19
| 24.059999 | 24.059999 | 22.950001 | 23.360001 | 423,900 | 23.360001 |
ZUMZ
|
2020-08-20
| 23.129999 | 23.370001 | 22.48 | 23.049999 | 249,100 | 23.049999 |
ZUMZ
|
2020-08-21
| 23.110001 | 23.51 | 23.08 | 23.469999 | 348,400 | 23.469999 |
ZUMZ
|
2020-08-24
| 23.58 | 24.77 | 23.58 | 24.41 | 321,900 | 24.41 |
ZUMZ
|
2020-08-25
| 24.530001 | 25.309999 | 24.23 | 25.129999 | 263,500 | 25.129999 |
ZUMZ
|
2020-08-26
| 25.27 | 26.49 | 25.18 | 26.219999 | 463,800 | 26.219999 |
ZUMZ
|
2020-08-27
| 26.200001 | 27 | 26.17 | 26.719999 | 412,200 | 26.719999 |
ZUMZ
|
2020-08-28
| 26.98 | 26.99 | 25.99 | 26.1 | 313,500 | 26.1 |
ZUMZ
|
2020-08-31
| 26.25 | 26.26 | 25.389999 | 25.68 | 327,100 | 25.68 |
ZUMZ
|
2020-09-01
| 25.48 | 26.57 | 24.959999 | 26.49 | 298,500 | 26.49 |
ZUMZ
|
2020-09-02
| 26.73 | 28.059999 | 26.58 | 27.84 | 532,200 | 27.84 |
ZUMZ
|
2020-09-03
| 27.610001 | 27.92 | 26.809999 | 27.42 | 353,000 | 27.42 |
ZUMZ
|
2020-09-04
| 27.719999 | 28.200001 | 27.129999 | 27.290001 | 405,800 | 27.290001 |
ZUMZ
|
2020-09-08
| 27.110001 | 28.200001 | 26.690001 | 27.790001 | 362,000 | 27.790001 |
ZUMZ
|
2020-09-09
| 27.77 | 27.799999 | 26.84 | 26.91 | 496,100 | 26.91 |
ZUMZ
|
2020-09-10
| 27.280001 | 27.280001 | 24.959999 | 25.190001 | 842,300 | 25.190001 |
ZUMZ
|
2020-09-11
| 27.65 | 29.950001 | 26.67 | 28.440001 | 2,168,200 | 28.440001 |
ZUMZ
|
2020-09-14
| 29.219999 | 31.33 | 29.219999 | 31.08 | 992,300 | 31.08 |
ZUMZ
|
2020-09-15
| 31.18 | 31.5 | 29.440001 | 29.57 | 541,300 | 29.57 |
ZUMZ
|
2020-09-16
| 29.91 | 30.709999 | 29.59 | 30.530001 | 477,000 | 30.530001 |
ZUMZ
|
2020-09-17
| 29.879999 | 31.65 | 29.790001 | 30.82 | 494,900 | 30.82 |
ZUMZ
|
2020-09-18
| 31.02 | 31.57 | 29.870001 | 30.01 | 488,700 | 30.01 |
ZUMZ
|
2020-09-21
| 29.33 | 29.33 | 27.85 | 28.52 | 425,700 | 28.52 |
ZUMZ
|
2020-09-22
| 28.870001 | 28.99 | 28.07 | 28.57 | 227,900 | 28.57 |
ZUMZ
|
2020-09-23
| 28.690001 | 29.219999 | 27.530001 | 27.57 | 340,800 | 27.57 |
ZUMZ
|
2020-09-24
| 27.299999 | 27.75 | 26.73 | 27.139999 | 307,100 | 27.139999 |
ZUMZ
|
2020-09-25
| 26.99 | 27.299999 | 26.780001 | 27.16 | 269,500 | 27.16 |
ZUMZ
|
2020-09-28
| 27.709999 | 27.809999 | 27.049999 | 27.67 | 292,700 | 27.67 |
ZUMZ
|
2020-09-29
| 27.629999 | 27.77 | 26.91 | 27.65 | 322,700 | 27.65 |
ZUMZ
|
2020-09-30
| 27.870001 | 28.41 | 27.6 | 27.82 | 338,300 | 27.82 |
ZUMZ
|
2020-10-01
| 27.969999 | 28.49 | 27.309999 | 27.77 | 253,800 | 27.77 |
ZUMZ
|
2020-10-02
| 27.02 | 28.370001 | 27 | 28.17 | 317,900 | 28.17 |
ZUMZ
|
2020-10-05
| 28.389999 | 29.280001 | 27.809999 | 28.799999 | 346,300 | 28.799999 |
ZUMZ
|
2020-10-06
| 29 | 29.83 | 28.440001 | 28.51 | 329,000 | 28.51 |
ZUMZ
|
2020-10-07
| 29.07 | 30.15 | 29.02 | 30.08 | 337,400 | 30.08 |
ZUMZ
|
2020-10-08
| 30.5 | 31.32 | 30.200001 | 31.02 | 225,300 | 31.02 |
ZUMZ
|
2020-10-09
| 31.1 | 31.85 | 31.08 | 31.290001 | 284,400 | 31.290001 |
ZUMZ
|
2020-10-12
| 31.01 | 31.719999 | 31.01 | 31.26 | 212,900 | 31.26 |
ZUMZ
|
2020-10-13
| 30.92 | 31.6 | 30.629999 | 31.48 | 227,000 | 31.48 |
ZUMZ
|
2020-10-14
| 31.75 | 32.869999 | 31.65 | 32.200001 | 249,200 | 32.200001 |
ZUMZ
|
2020-10-15
| 31.459999 | 32.93 | 31 | 32.669998 | 329,700 | 32.669998 |
ZUMZ
|
2020-10-16
| 32.48 | 33.009998 | 31.709999 | 32.369999 | 263,500 | 32.369999 |
ZUMZ
|
2020-10-19
| 32.720001 | 32.810001 | 31.030001 | 31.129999 | 243,500 | 31.129999 |
ZUMZ
|
2020-10-20
| 31.309999 | 32.07 | 30.49 | 30.540001 | 194,800 | 30.540001 |
ZUMZ
|
2020-10-21
| 30.540001 | 30.719999 | 30.01 | 30.049999 | 163,400 | 30.049999 |
ZUMZ
|
2020-10-22
| 30.110001 | 31.07 | 29.639999 | 30.950001 | 197,300 | 30.950001 |
ZUMZ
|
2020-10-23
| 31.24 | 31.25 | 30.5 | 31.190001 | 245,800 | 31.190001 |
ZUMZ
|
2020-10-26
| 30.860001 | 30.860001 | 30.25 | 30.74 | 167,300 | 30.74 |
ZUMZ
|
2020-10-27
| 30.51 | 30.790001 | 29.92 | 30.07 | 119,900 | 30.07 |
ZUMZ
|
2020-10-28
| 29.26 | 29.91 | 28.98 | 29 | 152,700 | 29 |
ZUMZ
|
2020-10-29
| 28.93 | 29.5 | 28.65 | 29.129999 | 139,700 | 29.129999 |
ZUMZ
|
2020-10-30
| 29.190001 | 29.459999 | 27.77 | 28 | 333,400 | 28 |
ZUMZ
|
2020-11-02
| 28.360001 | 29.530001 | 28.01 | 29.389999 | 182,300 | 29.389999 |
ZUMZ
|
2020-11-03
| 30.07 | 30.27 | 29.43 | 30.07 | 203,300 | 30.07 |
ZUMZ
|
2020-11-04
| 29.73 | 29.879999 | 29.01 | 29.110001 | 167,700 | 29.110001 |
ZUMZ
|
2020-11-05
| 29.299999 | 30.530001 | 29.299999 | 30.51 | 190,300 | 30.51 |
ZUMZ
|
2020-11-06
| 30.57 | 30.66 | 29.92 | 29.940001 | 124,700 | 29.940001 |
ZUMZ
|
2020-11-09
| 31.24 | 35.279999 | 31.24 | 35.119999 | 609,100 | 35.119999 |
ZUMZ
|
2020-11-10
| 35.34 | 35.540001 | 34.290001 | 34.790001 | 232,100 | 34.790001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.