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
|
2022-11-07
| 22.41 | 22.879999 | 22.02 | 22.67 | 172,900 | 22.67 |
ZUMZ
|
2022-11-08
| 22.870001 | 23.360001 | 22.219999 | 22.469999 | 311,800 | 22.469999 |
ZUMZ
|
2022-11-09
| 22.360001 | 22.43 | 20.639999 | 20.780001 | 239,800 | 20.780001 |
ZUMZ
|
2022-11-10
| 21.83 | 23.690001 | 21.780001 | 23.51 | 327,600 | 23.51 |
ZUMZ
|
2022-11-11
| 23.77 | 24.620001 | 23.67 | 24.280001 | 205,000 | 24.280001 |
ZUMZ
|
2022-11-14
| 23.93 | 24.18 | 23.67 | 23.709999 | 235,900 | 23.709999 |
ZUMZ
|
2022-11-15
| 24.379999 | 25.15 | 23.950001 | 24.52 | 284,800 | 24.52 |
ZUMZ
|
2022-11-16
| 23.83 | 23.83 | 22.719999 | 23.17 | 255,000 | 23.17 |
ZUMZ
|
2022-11-17
| 22.77 | 23.559999 | 22.5 | 23.530001 | 207,400 | 23.530001 |
ZUMZ
|
2022-11-18
| 24.440001 | 24.82 | 23.700001 | 23.780001 | 177,700 | 23.780001 |
ZUMZ
|
2022-11-21
| 23.549999 | 23.77 | 22.9 | 22.98 | 351,700 | 22.98 |
ZUMZ
|
2022-11-22
| 23.58 | 24.440001 | 23.200001 | 24.299999 | 287,800 | 24.299999 |
ZUMZ
|
2022-11-23
| 24.16 | 24.49 | 24.07 | 24.469999 | 234,900 | 24.469999 |
ZUMZ
|
2022-11-25
| 24.35 | 24.469999 | 24 | 24.09 | 145,100 | 24.09 |
ZUMZ
|
2022-11-28
| 23.790001 | 24.370001 | 23.35 | 23.450001 | 530,900 | 23.450001 |
ZUMZ
|
2022-11-29
| 23.4 | 24 | 23.15 | 23.6 | 535,300 | 23.6 |
ZUMZ
|
2022-11-30
| 23.66 | 23.690001 | 22.629999 | 23.25 | 638,100 | 23.25 |
ZUMZ
|
2022-12-01
| 23.24 | 23.6 | 21.620001 | 21.83 | 1,119,700 | 21.83 |
ZUMZ
|
2022-12-02
| 21 | 23.66 | 21 | 23.200001 | 1,193,800 | 23.200001 |
ZUMZ
|
2022-12-05
| 23.129999 | 23.129999 | 21.92 | 22.43 | 743,900 | 22.43 |
ZUMZ
|
2022-12-06
| 22.66 | 23.049999 | 22.1 | 22.52 | 515,300 | 22.52 |
ZUMZ
|
2022-12-07
| 22.379999 | 23.18 | 22.059999 | 22.99 | 494,000 | 22.99 |
ZUMZ
|
2022-12-08
| 23.02 | 23.549999 | 22.690001 | 23.51 | 370,400 | 23.51 |
ZUMZ
|
2022-12-09
| 23.09 | 23.09 | 22.120001 | 22.700001 | 427,400 | 22.700001 |
ZUMZ
|
2022-12-12
| 22.74 | 23 | 22.290001 | 22.790001 | 296,500 | 22.790001 |
ZUMZ
|
2022-12-13
| 23.860001 | 24.1 | 22.879999 | 22.950001 | 296,700 | 22.950001 |
ZUMZ
|
2022-12-14
| 22.9 | 23.110001 | 22.24 | 22.469999 | 363,200 | 22.469999 |
ZUMZ
|
2022-12-15
| 22.09 | 22.280001 | 20.75 | 20.950001 | 493,800 | 20.950001 |
ZUMZ
|
2022-12-16
| 20.74 | 21.48 | 20.290001 | 20.290001 | 1,005,800 | 20.290001 |
ZUMZ
|
2022-12-19
| 20.290001 | 20.74 | 19.17 | 19.23 | 558,000 | 19.23 |
ZUMZ
|
2022-12-20
| 19.059999 | 20.23 | 18.860001 | 19.41 | 457,800 | 19.41 |
ZUMZ
|
2022-12-21
| 19.790001 | 20.5 | 19.790001 | 20.200001 | 397,600 | 20.200001 |
ZUMZ
|
2022-12-22
| 19.790001 | 20.41 | 19.629999 | 20.299999 | 367,700 | 20.299999 |
ZUMZ
|
2022-12-23
| 20.34 | 21.030001 | 19.98 | 21.01 | 215,700 | 21.01 |
ZUMZ
|
2022-12-27
| 21 | 21.32 | 20.57 | 21.15 | 286,900 | 21.15 |
ZUMZ
|
2022-12-28
| 21.15 | 21.379999 | 20.799999 | 21.209999 | 321,400 | 21.209999 |
ZUMZ
|
2022-12-29
| 21.389999 | 21.969999 | 21.280001 | 21.84 | 259,400 | 21.84 |
ZUMZ
|
2022-12-30
| 21.559999 | 21.860001 | 21.51 | 21.74 | 240,500 | 21.74 |
ZUMZ
|
2023-01-03
| 22 | 22.26 | 21.530001 | 22.01 | 476,900 | 22.01 |
ZUMZ
|
2023-01-04
| 22.209999 | 23.01 | 22.059999 | 22.58 | 428,200 | 22.58 |
ZUMZ
|
2023-01-05
| 22.309999 | 22.530001 | 21.66 | 22.370001 | 388,800 | 22.370001 |
ZUMZ
|
2023-01-06
| 22.629999 | 23.469999 | 22.51 | 23.309999 | 338,900 | 23.309999 |
ZUMZ
|
2023-01-09
| 23.35 | 24.450001 | 23.35 | 23.540001 | 591,500 | 23.540001 |
ZUMZ
|
2023-01-10
| 23.5 | 24.200001 | 23.25 | 23.98 | 415,300 | 23.98 |
ZUMZ
|
2023-01-11
| 24.15 | 24.5 | 23.9 | 24.059999 | 340,300 | 24.059999 |
ZUMZ
|
2023-01-12
| 24.41 | 24.889999 | 23.83 | 24.83 | 347,200 | 24.83 |
ZUMZ
|
2023-01-13
| 24.440001 | 24.879999 | 24.15 | 24.4 | 225,000 | 24.4 |
ZUMZ
|
2023-01-17
| 24.32 | 24.32 | 23.9 | 23.940001 | 285,900 | 23.940001 |
ZUMZ
|
2023-01-18
| 23.940001 | 24.75 | 23.49 | 23.57 | 292,200 | 23.57 |
ZUMZ
|
2023-01-19
| 23.41 | 23.67 | 22.9 | 23.43 | 255,300 | 23.43 |
ZUMZ
|
2023-01-20
| 23.530001 | 24.379999 | 23.27 | 24.32 | 332,700 | 24.32 |
ZUMZ
|
2023-01-23
| 24.52 | 25.02 | 24.27 | 24.879999 | 309,700 | 24.879999 |
ZUMZ
|
2023-01-24
| 24.879999 | 24.92 | 23.99 | 24.57 | 328,000 | 24.57 |
ZUMZ
|
2023-01-25
| 24.33 | 25.469999 | 23.93 | 25.440001 | 392,100 | 25.440001 |
ZUMZ
|
2023-01-26
| 25.719999 | 26.219999 | 25.17 | 25.57 | 308,100 | 25.57 |
ZUMZ
|
2023-01-27
| 25.41 | 25.93 | 25.309999 | 25.75 | 190,400 | 25.75 |
ZUMZ
|
2023-01-30
| 25.450001 | 26 | 25.370001 | 25.700001 | 282,400 | 25.700001 |
ZUMZ
|
2023-01-31
| 25.84 | 26.370001 | 25.68 | 25.83 | 352,100 | 25.83 |
ZUMZ
|
2023-02-01
| 25.950001 | 27.16 | 25.809999 | 26.92 | 388,200 | 26.92 |
ZUMZ
|
2023-02-02
| 27.5 | 28.969999 | 27.5 | 28.200001 | 471,400 | 28.200001 |
ZUMZ
|
2023-02-03
| 27.809999 | 28.639999 | 27.76 | 28.08 | 298,100 | 28.08 |
ZUMZ
|
2023-02-06
| 27.67 | 28.18 | 26.49 | 26.59 | 489,300 | 26.59 |
ZUMZ
|
2023-02-07
| 26.35 | 27.639999 | 25.440001 | 26.67 | 280,300 | 26.67 |
ZUMZ
|
2023-02-08
| 26.290001 | 26.42 | 25.530001 | 25.85 | 347,400 | 25.85 |
ZUMZ
|
2023-02-09
| 26.299999 | 26.67 | 25.040001 | 25.25 | 326,500 | 25.25 |
ZUMZ
|
2023-02-10
| 25.030001 | 25.299999 | 24.690001 | 25.08 | 251,900 | 25.08 |
ZUMZ
|
2023-02-13
| 25.15 | 25.780001 | 24.709999 | 25.610001 | 322,500 | 25.610001 |
ZUMZ
|
2023-02-14
| 25.219999 | 25.639999 | 24.27 | 24.83 | 343,600 | 24.83 |
ZUMZ
|
2023-02-15
| 24.629999 | 25.709999 | 24.559999 | 25.530001 | 284,700 | 25.530001 |
ZUMZ
|
2023-02-16
| 25.15 | 25.52 | 24.49 | 25.219999 | 295,000 | 25.219999 |
ZUMZ
|
2023-02-17
| 25.42 | 25.450001 | 24.870001 | 25.309999 | 201,400 | 25.309999 |
ZUMZ
|
2023-02-21
| 25 | 25 | 24.01 | 24.09 | 277,900 | 24.09 |
ZUMZ
|
2023-02-22
| 24.129999 | 24.469999 | 23.99 | 24.32 | 260,000 | 24.32 |
ZUMZ
|
2023-02-23
| 24.459999 | 24.639999 | 23.91 | 24.58 | 267,500 | 24.58 |
ZUMZ
|
2023-02-24
| 24.16 | 24.469999 | 23.469999 | 23.700001 | 617,400 | 23.700001 |
ZUMZ
|
2023-02-27
| 24 | 24.040001 | 23.200001 | 23.200001 | 258,500 | 23.200001 |
ZUMZ
|
2023-02-28
| 23.280001 | 23.65 | 23.07 | 23.26 | 356,100 | 23.26 |
ZUMZ
|
2023-03-01
| 22.99 | 23.66 | 22.93 | 23.209999 | 348,400 | 23.209999 |
ZUMZ
|
2023-03-02
| 23.15 | 23.549999 | 23.049999 | 23.4 | 250,600 | 23.4 |
ZUMZ
|
2023-03-03
| 23.549999 | 23.67 | 22.9 | 23.549999 | 329,400 | 23.549999 |
ZUMZ
|
2023-03-06
| 23.68 | 23.68 | 22.440001 | 22.67 | 423,300 | 22.67 |
ZUMZ
|
2023-03-07
| 22.719999 | 23.120001 | 22.58 | 22.65 | 332,800 | 22.65 |
ZUMZ
|
2023-03-08
| 22.74 | 23.35 | 22.360001 | 23.280001 | 545,500 | 23.280001 |
ZUMZ
|
2023-03-09
| 23.18 | 23.5 | 22.43 | 22.52 | 742,000 | 22.52 |
ZUMZ
|
2023-03-10
| 20.5 | 22.360001 | 20.190001 | 21.65 | 1,466,400 | 21.65 |
ZUMZ
|
2023-03-13
| 21.25 | 21.25 | 20.35 | 20.66 | 764,900 | 20.66 |
ZUMZ
|
2023-03-14
| 21.120001 | 21.32 | 20.030001 | 20.43 | 626,600 | 20.43 |
ZUMZ
|
2023-03-15
| 20.059999 | 20.27 | 19.280001 | 19.5 | 654,000 | 19.5 |
ZUMZ
|
2023-03-16
| 19.16 | 19.809999 | 18.76 | 19.25 | 528,800 | 19.25 |
ZUMZ
|
2023-03-17
| 19.42 | 19.42 | 18.209999 | 18.540001 | 1,752,000 | 18.540001 |
ZUMZ
|
2023-03-20
| 18.65 | 19.34 | 18.1 | 18.110001 | 674,100 | 18.110001 |
ZUMZ
|
2023-03-21
| 18.450001 | 19.299999 | 18.32 | 18.549999 | 608,700 | 18.549999 |
ZUMZ
|
2023-03-22
| 18.32 | 18.700001 | 17.879999 | 17.92 | 715,100 | 17.92 |
ZUMZ
|
2023-03-23
| 17.940001 | 18.309999 | 17.24 | 17.49 | 457,500 | 17.49 |
ZUMZ
|
2023-03-24
| 17.32 | 17.77 | 17.08 | 17.620001 | 442,300 | 17.620001 |
ZUMZ
|
2023-03-27
| 17.75 | 17.879999 | 16.99 | 17.209999 | 674,300 | 17.209999 |
ZUMZ
|
2023-03-28
| 17.200001 | 17.91 | 17.15 | 17.389999 | 350,100 | 17.389999 |
ZUMZ
|
2023-03-29
| 17.610001 | 17.77 | 17.299999 | 17.73 | 398,500 | 17.73 |
ZUMZ
|
2023-03-30
| 18.01 | 18.469999 | 17.73 | 17.870001 | 407,500 | 17.870001 |
ZUMZ
|
2023-03-31
| 17.959999 | 18.459999 | 17.93 | 18.440001 | 569,400 | 18.440001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.