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
|
2024-01-19
| 17.790001 | 17.790001 | 17.32 | 17.4 | 152,900 | 17.4 |
ZUMZ
|
2024-01-22
| 17.58 | 18.07 | 17.43 | 17.9 | 175,000 | 17.9 |
ZUMZ
|
2024-01-23
| 18.209999 | 18.41 | 17.790001 | 17.799999 | 133,400 | 17.799999 |
ZUMZ
|
2024-01-24
| 18.049999 | 18.18 | 17.639999 | 17.84 | 166,700 | 17.84 |
ZUMZ
|
2024-01-25
| 18.18 | 18.379999 | 17.83 | 18.02 | 113,700 | 18.02 |
ZUMZ
|
2024-01-26
| 18.25 | 18.309999 | 17.719999 | 17.75 | 93,500 | 17.75 |
ZUMZ
|
2024-01-29
| 17.68 | 18.02 | 17.42 | 17.889999 | 128,800 | 17.889999 |
ZUMZ
|
2024-01-30
| 17.700001 | 17.91 | 17.52 | 17.74 | 151,700 | 17.74 |
ZUMZ
|
2024-01-31
| 17.809999 | 17.940001 | 17.17 | 17.17 | 158,700 | 17.17 |
ZUMZ
|
2024-02-01
| 17.34 | 17.889999 | 17.209999 | 17.889999 | 164,700 | 17.889999 |
ZUMZ
|
2024-02-02
| 17.59 | 17.799999 | 17.43 | 17.700001 | 142,800 | 17.700001 |
ZUMZ
|
2024-02-05
| 17.32 | 17.559999 | 17.02 | 17.190001 | 124,300 | 17.190001 |
ZUMZ
|
2024-02-06
| 17.209999 | 17.639999 | 17.139999 | 17.639999 | 103,600 | 17.639999 |
ZUMZ
|
2024-02-07
| 17.540001 | 17.540001 | 16.57 | 17.35 | 107,600 | 17.35 |
ZUMZ
|
2024-02-08
| 17.48 | 18.030001 | 17.48 | 17.969999 | 121,300 | 17.969999 |
ZUMZ
|
2024-02-09
| 18.1 | 18.450001 | 17.75 | 18.33 | 105,200 | 18.33 |
ZUMZ
|
2024-02-12
| 18.450001 | 19.26 | 18.450001 | 19 | 163,900 | 19 |
ZUMZ
|
2024-02-13
| 18.120001 | 18.27 | 17.67 | 17.870001 | 182,700 | 17.870001 |
ZUMZ
|
2024-02-14
| 18.23 | 18.23 | 17.639999 | 18 | 89,000 | 18 |
ZUMZ
|
2024-02-15
| 18.17 | 18.559999 | 18.040001 | 18.48 | 135,000 | 18.48 |
ZUMZ
|
2024-02-16
| 18.24 | 18.549999 | 18.129999 | 18.309999 | 93,000 | 18.309999 |
ZUMZ
|
2024-02-20
| 17.99 | 18.059999 | 17.77 | 17.940001 | 105,400 | 17.940001 |
ZUMZ
|
2024-02-21
| 17.870001 | 17.99 | 17.27 | 17.309999 | 166,500 | 17.309999 |
ZUMZ
|
2024-02-22
| 17.41 | 17.540001 | 16.870001 | 17.049999 | 162,900 | 17.049999 |
ZUMZ
|
2024-02-23
| 17.1 | 17.6 | 17.049999 | 17.42 | 99,300 | 17.42 |
ZUMZ
|
2024-02-26
| 17.42 | 17.67 | 17.1 | 17.26 | 109,700 | 17.26 |
ZUMZ
|
2024-02-27
| 17.48 | 17.690001 | 17.4 | 17.690001 | 91,400 | 17.690001 |
ZUMZ
|
2024-02-28
| 17.4 | 17.700001 | 17.24 | 17.26 | 91,200 | 17.26 |
ZUMZ
|
2024-02-29
| 17.719999 | 17.82 | 17.379999 | 17.620001 | 127,400 | 17.620001 |
ZUMZ
|
2024-03-01
| 17.65 | 17.73 | 17.23 | 17.5 | 125,000 | 17.5 |
ZUMZ
|
2024-03-04
| 17.52 | 17.52 | 16.91 | 16.91 | 129,500 | 16.91 |
ZUMZ
|
2024-03-05
| 16.719999 | 16.99 | 16.389999 | 16.42 | 182,900 | 16.42 |
ZUMZ
|
2024-03-06
| 16.540001 | 16.559999 | 16.040001 | 16.32 | 193,200 | 16.32 |
ZUMZ
|
2024-03-07
| 16.5 | 16.59 | 16.07 | 16.1 | 146,200 | 16.1 |
ZUMZ
|
2024-03-08
| 16.34 | 16.68 | 16.02 | 16.18 | 114,400 | 16.18 |
ZUMZ
|
2024-03-11
| 16.09 | 16.42 | 15.72 | 15.8 | 160,500 | 15.8 |
ZUMZ
|
2024-03-12
| 15.69 | 15.7 | 15.39 | 15.49 | 182,000 | 15.49 |
ZUMZ
|
2024-03-13
| 15.5 | 15.97 | 15.39 | 15.4 | 318,300 | 15.4 |
ZUMZ
|
2024-03-14
| 15.44 | 15.65 | 14.51 | 14.73 | 603,000 | 14.73 |
ZUMZ
|
2024-03-15
| 13.15 | 14.35 | 12.9 | 13.6 | 767,900 | 13.6 |
ZUMZ
|
2024-03-18
| 13.7 | 13.74 | 13 | 13.32 | 396,400 | 13.32 |
ZUMZ
|
2024-03-19
| 13.28 | 14.34 | 13.25 | 14.34 | 478,200 | 14.34 |
ZUMZ
|
2024-03-20
| 14.03 | 14.88 | 14.03 | 14.78 | 323,200 | 14.78 |
ZUMZ
|
2024-03-21
| 14.8 | 15.13 | 14.63 | 14.7 | 286,600 | 14.7 |
ZUMZ
|
2024-03-22
| 14.61 | 15.03 | 14.48 | 14.64 | 173,500 | 14.64 |
ZUMZ
|
2024-03-25
| 14.65 | 14.7 | 14.14 | 14.22 | 162,000 | 14.22 |
ZUMZ
|
2024-03-26
| 14.33 | 14.48 | 14.21 | 14.46 | 164,200 | 14.46 |
ZUMZ
|
2024-03-27
| 14.48 | 14.88 | 14.48 | 14.8 | 124,900 | 14.8 |
ZUMZ
|
2024-03-28
| 14.93 | 15.26 | 14.68 | 15.19 | 154,200 | 15.19 |
ZUMZ
|
2024-04-01
| 15.15 | 15.26 | 14.75 | 14.8 | 148,200 | 14.8 |
ZUMZ
|
2024-04-02
| 14.52 | 14.61 | 14.09 | 14.46 | 201,800 | 14.46 |
ZUMZ
|
2024-04-03
| 14.28 | 14.48 | 14.17 | 14.33 | 132,400 | 14.33 |
ZUMZ
|
2024-04-04
| 14.53 | 14.75 | 14.09 | 14.16 | 166,200 | 14.16 |
ZUMZ
|
2024-04-05
| 14.02 | 14.22 | 14 | 14.21 | 141,700 | 14.21 |
ZUMZ
|
2024-04-08
| 14.26 | 14.45 | 14.11 | 14.14 | 148,700 | 14.14 |
ZUMZ
|
2024-04-09
| 14.61 | 14.98 | 14.43 | 14.79 | 172,000 | 14.79 |
ZUMZ
|
2024-04-10
| 14.26 | 14.65 | 14 | 14.52 | 596,300 | 14.52 |
ZUMZ
|
2024-04-11
| 14.58 | 14.93 | 14.15 | 14.87 | 224,500 | 14.87 |
ZUMZ
|
2024-04-12
| 14.68 | 14.9 | 14.51 | 14.64 | 190,800 | 14.64 |
ZUMZ
|
2024-04-15
| 14.69 | 14.79 | 14.12 | 14.29 | 215,800 | 14.29 |
ZUMZ
|
2024-04-16
| 14.15 | 14.17 | 13.87 | 14.12 | 240,900 | 14.12 |
ZUMZ
|
2024-04-17
| 14.3 | 14.41 | 13.8 | 13.8 | 238,000 | 13.8 |
ZUMZ
|
2024-04-18
| 13.85 | 14.37 | 13.7 | 14.36 | 349,200 | 14.36 |
ZUMZ
|
2024-04-19
| 14.37 | 15.21 | 14.37 | 15.17 | 348,700 | 15.17 |
ZUMZ
|
2024-04-22
| 15.31 | 15.89 | 15.1 | 15.87 | 408,200 | 15.87 |
ZUMZ
|
2024-04-23
| 15.97 | 17.24 | 15.97 | 16.9 | 602,500 | 16.9 |
ZUMZ
|
2024-04-24
| 16.93 | 17.49 | 16.76 | 17.200001 | 384,300 | 17.200001 |
ZUMZ
|
2024-04-25
| 16.92 | 17.4 | 16.77 | 16.98 | 318,800 | 16.98 |
ZUMZ
|
2024-04-26
| 17.040001 | 17.540001 | 16.83 | 16.950001 | 164,300 | 16.950001 |
ZUMZ
|
2024-04-29
| 16.99 | 17.23 | 16.9 | 16.940001 | 213,100 | 16.940001 |
ZUMZ
|
2024-04-30
| 16.77 | 17.26 | 16.52 | 17.200001 | 229,700 | 17.200001 |
ZUMZ
|
2024-05-01
| 17.129999 | 17.440001 | 16.969999 | 17.120001 | 252,500 | 17.120001 |
ZUMZ
|
2024-05-02
| 17.299999 | 17.42 | 17.059999 | 17.120001 | 150,700 | 17.120001 |
ZUMZ
|
2024-05-03
| 17.48 | 17.58 | 16.889999 | 17.18 | 144,100 | 17.18 |
ZUMZ
|
2024-05-06
| 17.23 | 17.77 | 17.02 | 17.639999 | 193,100 | 17.639999 |
ZUMZ
|
2024-05-07
| 17.690001 | 17.889999 | 17.59 | 17.75 | 171,600 | 17.75 |
ZUMZ
|
2024-05-08
| 17.42 | 18.030001 | 17.139999 | 17.91 | 159,900 | 17.91 |
ZUMZ
|
2024-05-09
| 17.99 | 18.440001 | 17.73 | 18.42 | 282,900 | 18.42 |
ZUMZ
|
2024-05-10
| 18.49 | 18.5 | 17.940001 | 18.02 | 231,500 | 18.02 |
ZUMZ
|
2024-05-13
| 18.09 | 18.5 | 17.889999 | 18.129999 | 174,700 | 18.129999 |
ZUMZ
|
2024-05-14
| 18.52 | 18.629999 | 18.18 | 18.51 | 164,400 | 18.51 |
ZUMZ
|
2024-05-15
| 18.66 | 18.84 | 18.07 | 18.139999 | 163,700 | 18.139999 |
ZUMZ
|
2024-05-16
| 18.139999 | 18.49 | 17.969999 | 18.440001 | 131,000 | 18.440001 |
ZUMZ
|
2024-05-17
| 18.41 | 18.58 | 18.25 | 18.290001 | 171,400 | 18.290001 |
ZUMZ
|
2024-05-20
| 18.33 | 18.6 | 18.129999 | 18.219999 | 229,900 | 18.219999 |
ZUMZ
|
2024-05-21
| 18.24 | 18.389999 | 17.870001 | 18.379999 | 149,300 | 18.379999 |
ZUMZ
|
2024-05-22
| 18.280001 | 18.370001 | 17.469999 | 17.780001 | 316,500 | 17.780001 |
ZUMZ
|
2024-05-23
| 17.780001 | 17.780001 | 17.4 | 17.6 | 137,800 | 17.6 |
ZUMZ
|
2024-05-24
| 17.75 | 18.42 | 17.52 | 18.4 | 207,000 | 18.4 |
ZUMZ
|
2024-05-28
| 18.639999 | 19.08 | 18.459999 | 18.940001 | 126,300 | 18.940001 |
ZUMZ
|
2024-05-29
| 18.799999 | 19.35 | 18.799999 | 19.049999 | 173,200 | 19.049999 |
ZUMZ
|
2024-05-30
| 19.1 | 19.6 | 18.950001 | 18.950001 | 190,400 | 18.950001 |
ZUMZ
|
2024-05-31
| 19.17 | 19.469999 | 18.5 | 18.780001 | 573,400 | 18.780001 |
ZUMZ
|
2024-06-03
| 19.15 | 19.450001 | 18.66 | 18.709999 | 228,400 | 18.709999 |
ZUMZ
|
2024-06-04
| 18.540001 | 19.23 | 18.540001 | 19.200001 | 304,200 | 19.200001 |
ZUMZ
|
2024-06-05
| 19.360001 | 19.360001 | 18.879999 | 19.33 | 170,500 | 19.33 |
ZUMZ
|
2024-06-06
| 19.35 | 19.440001 | 18.66 | 19.299999 | 503,300 | 19.299999 |
ZUMZ
|
2024-06-07
| 19 | 19.889999 | 18.379999 | 18.75 | 706,500 | 18.75 |
ZUMZ
|
2024-06-10
| 18.59 | 18.700001 | 17.549999 | 18.299999 | 452,200 | 18.299999 |
ZUMZ
|
2024-06-11
| 18.059999 | 18.950001 | 17.719999 | 18.01 | 303,700 | 18.01 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.