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
|
2021-08-30
| 42.860001 | 42.860001 | 41.490002 | 41.5 | 142,500 | 41.5 |
ZUMZ
|
2021-08-31
| 41.73 | 41.93 | 39.889999 | 40.189999 | 259,800 | 40.189999 |
ZUMZ
|
2021-09-01
| 40.720001 | 41.689999 | 40.369999 | 41.25 | 181,800 | 41.25 |
ZUMZ
|
2021-09-02
| 41.25 | 41.939999 | 41.02 | 41.470001 | 203,600 | 41.470001 |
ZUMZ
|
2021-09-03
| 41.200001 | 41.509998 | 39.810001 | 40.009998 | 350,200 | 40.009998 |
ZUMZ
|
2021-09-07
| 40.080002 | 40.25 | 39.009998 | 39.130001 | 334,100 | 39.130001 |
ZUMZ
|
2021-09-08
| 38.82 | 38.950001 | 37.740002 | 38.349998 | 396,900 | 38.349998 |
ZUMZ
|
2021-09-09
| 38.52 | 40.07 | 38.52 | 39.599998 | 606,900 | 39.599998 |
ZUMZ
|
2021-09-10
| 37.950001 | 40.459999 | 37.759998 | 37.779999 | 780,400 | 37.779999 |
ZUMZ
|
2021-09-13
| 38.32 | 38.490002 | 36.330002 | 38.41 | 627,600 | 38.41 |
ZUMZ
|
2021-09-14
| 38.580002 | 39.029999 | 37.310001 | 37.560001 | 312,500 | 37.560001 |
ZUMZ
|
2021-09-15
| 37.73 | 39.119999 | 37.73 | 38.450001 | 262,500 | 38.450001 |
ZUMZ
|
2021-09-16
| 38.73 | 40.060001 | 38.5 | 39.540001 | 459,500 | 39.540001 |
ZUMZ
|
2021-09-17
| 40.389999 | 42.810001 | 40.389999 | 42.799999 | 783,200 | 42.799999 |
ZUMZ
|
2021-09-20
| 41.049999 | 42.09 | 40.389999 | 40.900002 | 569,300 | 40.900002 |
ZUMZ
|
2021-09-21
| 40.450001 | 40.799999 | 39.57 | 39.849998 | 499,500 | 39.849998 |
ZUMZ
|
2021-09-22
| 40.189999 | 41.700001 | 39.630001 | 41.099998 | 334,300 | 41.099998 |
ZUMZ
|
2021-09-23
| 41.189999 | 43.029999 | 41.189999 | 41.880001 | 249,100 | 41.880001 |
ZUMZ
|
2021-09-24
| 41.220001 | 41.759998 | 40.66 | 41.360001 | 260,200 | 41.360001 |
ZUMZ
|
2021-09-27
| 41.619999 | 44.099998 | 41.619999 | 43.610001 | 265,500 | 43.610001 |
ZUMZ
|
2021-09-28
| 43.189999 | 44.360001 | 42.830002 | 43.310001 | 221,700 | 43.310001 |
ZUMZ
|
2021-09-29
| 43.32 | 44.599998 | 42.959999 | 43.110001 | 229,000 | 43.110001 |
ZUMZ
|
2021-09-30
| 42.669998 | 42.93 | 39.560001 | 39.759998 | 428,300 | 39.759998 |
ZUMZ
|
2021-10-01
| 39.990002 | 41.75 | 39.650002 | 41.259998 | 364,100 | 41.259998 |
ZUMZ
|
2021-10-04
| 40.939999 | 42.09 | 40.91 | 41.689999 | 240,200 | 41.689999 |
ZUMZ
|
2021-10-05
| 41.689999 | 42.470001 | 40.18 | 40.240002 | 319,700 | 40.240002 |
ZUMZ
|
2021-10-06
| 39.549999 | 40.990002 | 39.549999 | 40.209999 | 259,500 | 40.209999 |
ZUMZ
|
2021-10-07
| 40.549999 | 42.529999 | 40.549999 | 41.610001 | 292,000 | 41.610001 |
ZUMZ
|
2021-10-08
| 41.919998 | 42.240002 | 40.75 | 40.799999 | 242,600 | 40.799999 |
ZUMZ
|
2021-10-11
| 40.939999 | 41.16 | 39.5 | 39.529999 | 295,800 | 39.529999 |
ZUMZ
|
2021-10-12
| 39.720001 | 40.91 | 39.380001 | 40.450001 | 358,800 | 40.450001 |
ZUMZ
|
2021-10-13
| 40.380001 | 40.950001 | 39.84 | 39.91 | 210,000 | 39.91 |
ZUMZ
|
2021-10-14
| 40.27 | 40.450001 | 39.740002 | 39.900002 | 300,200 | 39.900002 |
ZUMZ
|
2021-10-15
| 40.77 | 42.110001 | 39.450001 | 39.549999 | 338,800 | 39.549999 |
ZUMZ
|
2021-10-18
| 40.07 | 40.959999 | 39.150002 | 40.830002 | 353,900 | 40.830002 |
ZUMZ
|
2021-10-19
| 41.080002 | 41.080002 | 39.889999 | 40.150002 | 346,300 | 40.150002 |
ZUMZ
|
2021-10-20
| 39.869999 | 41.599998 | 39.48 | 40.32 | 269,800 | 40.32 |
ZUMZ
|
2021-10-21
| 40.459999 | 41.889999 | 40.459999 | 41.200001 | 287,000 | 41.200001 |
ZUMZ
|
2021-10-22
| 40.919998 | 41.549999 | 40.810001 | 41.040001 | 246,500 | 41.040001 |
ZUMZ
|
2021-10-25
| 41 | 42.240002 | 41 | 41.419998 | 345,100 | 41.419998 |
ZUMZ
|
2021-10-26
| 41.799999 | 42.310001 | 40.380001 | 40.560001 | 235,300 | 40.560001 |
ZUMZ
|
2021-10-27
| 40.32 | 40.509998 | 39.639999 | 39.779999 | 283,300 | 39.779999 |
ZUMZ
|
2021-10-28
| 39.889999 | 40.700001 | 39.889999 | 40.16 | 278,400 | 40.16 |
ZUMZ
|
2021-10-29
| 40.040001 | 40.75 | 40 | 40.700001 | 198,000 | 40.700001 |
ZUMZ
|
2021-11-01
| 41.099998 | 43.150002 | 41.099998 | 42.790001 | 336,600 | 42.790001 |
ZUMZ
|
2021-11-02
| 42.349998 | 44.34 | 42.349998 | 44.290001 | 384,000 | 44.290001 |
ZUMZ
|
2021-11-03
| 44.139999 | 47.419998 | 44.139999 | 47.310001 | 279,200 | 47.310001 |
ZUMZ
|
2021-11-04
| 47.540001 | 49.310001 | 47.18 | 49.240002 | 387,800 | 49.240002 |
ZUMZ
|
2021-11-05
| 49.580002 | 51.599998 | 49.400002 | 51.48 | 324,900 | 51.48 |
ZUMZ
|
2021-11-08
| 51.48 | 52 | 51.040001 | 51.5 | 251,100 | 51.5 |
ZUMZ
|
2021-11-09
| 51.610001 | 52.93 | 51.610001 | 52.73 | 226,500 | 52.73 |
ZUMZ
|
2021-11-10
| 52.290001 | 52.900002 | 50.779999 | 51.080002 | 290,300 | 51.080002 |
ZUMZ
|
2021-11-11
| 51.16 | 51.849998 | 50.529999 | 51.360001 | 179,000 | 51.360001 |
ZUMZ
|
2021-11-12
| 51.650002 | 52.060001 | 50.700001 | 51.209999 | 204,800 | 51.209999 |
ZUMZ
|
2021-11-15
| 51.73 | 52.040001 | 50.639999 | 51.07 | 183,700 | 51.07 |
ZUMZ
|
2021-11-16
| 51.07 | 52.619999 | 50.77 | 52.509998 | 190,600 | 52.509998 |
ZUMZ
|
2021-11-17
| 52.32 | 53.029999 | 50.93 | 51 | 232,400 | 51 |
ZUMZ
|
2021-11-18
| 52.07 | 53.799999 | 51.169998 | 53.68 | 240,600 | 53.68 |
ZUMZ
|
2021-11-19
| 52.970001 | 53.299999 | 51.959999 | 52.040001 | 277,600 | 52.040001 |
ZUMZ
|
2021-11-22
| 52.790001 | 55.099998 | 52.790001 | 54.630001 | 427,400 | 54.630001 |
ZUMZ
|
2021-11-23
| 54.130001 | 54.599998 | 51.34 | 51.700001 | 480,900 | 51.700001 |
ZUMZ
|
2021-11-24
| 50.93 | 51.150002 | 49.400002 | 49.720001 | 332,800 | 49.720001 |
ZUMZ
|
2021-11-26
| 47.849998 | 48.380001 | 47.02 | 47.330002 | 251,400 | 47.330002 |
ZUMZ
|
2021-11-29
| 48.59 | 48.91 | 46.75 | 47.48 | 351,400 | 47.48 |
ZUMZ
|
2021-11-30
| 47.029999 | 47.310001 | 45.360001 | 45.759998 | 361,700 | 45.759998 |
ZUMZ
|
2021-12-01
| 47.139999 | 47.740002 | 43.529999 | 43.610001 | 355,100 | 43.610001 |
ZUMZ
|
2021-12-02
| 44.209999 | 45.040001 | 43.09 | 44.75 | 524,700 | 44.75 |
ZUMZ
|
2021-12-03
| 45.740002 | 45.939999 | 43.799999 | 45.66 | 604,100 | 45.66 |
ZUMZ
|
2021-12-06
| 46.580002 | 48.130001 | 46.139999 | 47.310001 | 381,900 | 47.310001 |
ZUMZ
|
2021-12-07
| 47.869999 | 49.369999 | 47.869999 | 48.200001 | 288,000 | 48.200001 |
ZUMZ
|
2021-12-08
| 48.310001 | 48.919998 | 47.799999 | 47.900002 | 269,000 | 47.900002 |
ZUMZ
|
2021-12-09
| 47.549999 | 48.880001 | 47 | 47.110001 | 184,200 | 47.110001 |
ZUMZ
|
2021-12-10
| 48.439999 | 48.439999 | 46.619999 | 47.869999 | 254,300 | 47.869999 |
ZUMZ
|
2021-12-13
| 47.419998 | 47.869999 | 45.740002 | 45.82 | 281,700 | 45.82 |
ZUMZ
|
2021-12-14
| 45.75 | 47.59 | 45.330002 | 47.119999 | 416,400 | 47.119999 |
ZUMZ
|
2021-12-15
| 46.84 | 47.889999 | 45.610001 | 47.549999 | 305,300 | 47.549999 |
ZUMZ
|
2021-12-16
| 47.849998 | 48.32 | 44.810001 | 45 | 337,800 | 45 |
ZUMZ
|
2021-12-17
| 45.080002 | 45.830002 | 44.02 | 44.779999 | 1,123,300 | 44.779999 |
ZUMZ
|
2021-12-20
| 43.790001 | 43.959999 | 42.07 | 42.610001 | 441,800 | 42.610001 |
ZUMZ
|
2021-12-21
| 43.599998 | 44.919998 | 43.599998 | 44.459999 | 316,500 | 44.459999 |
ZUMZ
|
2021-12-22
| 44.490002 | 45.349998 | 44.189999 | 45.119999 | 405,200 | 45.119999 |
ZUMZ
|
2021-12-23
| 45.400002 | 46.59 | 44.970001 | 45.900002 | 300,200 | 45.900002 |
ZUMZ
|
2021-12-27
| 46.119999 | 47.84 | 45.959999 | 47.77 | 291,500 | 47.77 |
ZUMZ
|
2021-12-28
| 47.610001 | 48.779999 | 47.509998 | 47.57 | 230,600 | 47.57 |
ZUMZ
|
2021-12-29
| 47.57 | 48.990002 | 47.57 | 48.130001 | 189,900 | 48.130001 |
ZUMZ
|
2021-12-30
| 47.720001 | 49.57 | 47.720001 | 48.330002 | 212,800 | 48.330002 |
ZUMZ
|
2021-12-31
| 48.150002 | 48.439999 | 47.580002 | 47.990002 | 232,200 | 47.990002 |
ZUMZ
|
2022-01-03
| 48.189999 | 49.98 | 47.82 | 48.009998 | 289,300 | 48.009998 |
ZUMZ
|
2022-01-04
| 48.029999 | 49.139999 | 48.02 | 48.709999 | 270,800 | 48.709999 |
ZUMZ
|
2022-01-05
| 49.200001 | 49.830002 | 47.48 | 47.48 | 241,600 | 47.48 |
ZUMZ
|
2022-01-06
| 48.220001 | 49.09 | 46.950001 | 47.93 | 226,000 | 47.93 |
ZUMZ
|
2022-01-07
| 47.43 | 48.169998 | 46.41 | 46.540001 | 267,700 | 46.540001 |
ZUMZ
|
2022-01-10
| 45.849998 | 45.900002 | 43.110001 | 44.57 | 368,800 | 44.57 |
ZUMZ
|
2022-01-11
| 44.41 | 45.560001 | 43.610001 | 45.259998 | 318,100 | 45.259998 |
ZUMZ
|
2022-01-12
| 45.18 | 46.25 | 44.200001 | 44.349998 | 286,200 | 44.349998 |
ZUMZ
|
2022-01-13
| 44.82 | 45.810001 | 43.82 | 44.009998 | 295,400 | 44.009998 |
ZUMZ
|
2022-01-14
| 43.080002 | 44.02 | 42.049999 | 43.389999 | 334,700 | 43.389999 |
ZUMZ
|
2022-01-18
| 42.43 | 43.290001 | 42.200001 | 42.740002 | 354,400 | 42.740002 |
ZUMZ
|
2022-01-19
| 43.200001 | 43.549999 | 42.150002 | 42.25 | 242,500 | 42.25 |
ZUMZ
|
2022-01-20
| 42.470001 | 43.290001 | 40.16 | 40.450001 | 329,800 | 40.450001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.