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
|
2024-06-12
| 18.620001 | 18.84 | 17.969999 | 18.1 | 294,400 | 18.1 |
ZUMZ
|
2024-06-13
| 18.120001 | 18.16 | 17.51 | 17.799999 | 232,600 | 17.799999 |
ZUMZ
|
2024-06-14
| 17.389999 | 18.15 | 17.290001 | 18.08 | 225,700 | 18.08 |
ZUMZ
|
2024-06-17
| 18.02 | 18.719999 | 17.99 | 18.68 | 249,000 | 18.68 |
ZUMZ
|
2024-06-18
| 18.620001 | 19.219999 | 18.620001 | 19.09 | 246,500 | 19.09 |
ZUMZ
|
2024-06-20
| 19.040001 | 19.530001 | 18.57 | 18.77 | 300,900 | 18.77 |
ZUMZ
|
2024-06-21
| 18.860001 | 19.43 | 18.780001 | 19.040001 | 568,100 | 19.040001 |
ZUMZ
|
2024-06-24
| 19.1 | 19.549999 | 19.07 | 19.33 | 227,300 | 19.33 |
ZUMZ
|
2024-06-25
| 19.299999 | 19.559999 | 19.01 | 19.389999 | 165,500 | 19.389999 |
ZUMZ
|
2024-06-26
| 19.26 | 19.59 | 19.26 | 19.35 | 229,200 | 19.35 |
ZUMZ
|
2024-06-27
| 19.360001 | 19.459999 | 19.139999 | 19.4 | 166,800 | 19.4 |
ZUMZ
|
2024-06-28
| 19.49 | 19.68 | 19.18 | 19.48 | 399,600 | 19.48 |
ZUMZ
|
2024-07-01
| 19.51 | 19.57 | 18.43 | 18.73 | 337,000 | 18.73 |
ZUMZ
|
2024-07-02
| 18.76 | 19.08 | 18.33 | 18.860001 | 377,300 | 18.860001 |
ZUMZ
|
2024-07-03
| 18.85 | 19.01 | 18.549999 | 18.66 | 163,800 | 18.66 |
ZUMZ
|
2024-07-05
| 18.75 | 19.610001 | 18.540001 | 19.6 | 239,700 | 19.6 |
ZUMZ
|
2024-07-08
| 19.700001 | 20.620001 | 19.450001 | 20.559999 | 312,800 | 20.559999 |
ZUMZ
|
2024-07-09
| 20.51 | 20.620001 | 20.370001 | 20.549999 | 225,300 | 20.549999 |
ZUMZ
|
2024-07-10
| 20.610001 | 20.639999 | 20.030001 | 20.59 | 236,800 | 20.59 |
ZUMZ
|
2024-07-11
| 21.030001 | 21.780001 | 20.84 | 21.66 | 210,500 | 21.66 |
ZUMZ
|
2024-07-12
| 21.799999 | 22.08 | 21.41 | 21.549999 | 214,100 | 21.549999 |
ZUMZ
|
2024-07-15
| 21.68 | 22.049999 | 21.4 | 21.58 | 191,600 | 21.58 |
ZUMZ
|
2024-07-16
| 21.85 | 22.33 | 21.809999 | 22.27 | 234,100 | 22.27 |
ZUMZ
|
2024-07-17
| 21.98 | 22.65 | 21.84 | 22.540001 | 276,300 | 22.540001 |
ZUMZ
|
2024-07-18
| 22.379999 | 23.01 | 22.34 | 22.389999 | 202,100 | 22.389999 |
ZUMZ
|
2024-07-19
| 22.370001 | 22.790001 | 21.83 | 22.059999 | 202,500 | 22.059999 |
ZUMZ
|
2024-07-22
| 22.23 | 22.889999 | 21.780001 | 22.860001 | 198,200 | 22.860001 |
ZUMZ
|
2024-07-23
| 22.799999 | 23.639999 | 22.719999 | 23.23 | 194,800 | 23.23 |
ZUMZ
|
2024-07-24
| 23.049999 | 23.49 | 22.879999 | 23.01 | 282,900 | 23.01 |
ZUMZ
|
2024-07-25
| 23.02 | 24.120001 | 22.719999 | 23.57 | 337,400 | 23.57 |
ZUMZ
|
2024-07-26
| 23.879999 | 24.41 | 23.57 | 24.389999 | 210,900 | 24.389999 |
ZUMZ
|
2024-07-29
| 24.559999 | 24.98 | 24.32 | 24.860001 | 180,500 | 24.860001 |
ZUMZ
|
2024-07-30
| 24.98 | 25.59 | 24.860001 | 25.360001 | 308,200 | 25.360001 |
ZUMZ
|
2024-07-31
| 25.33 | 26.02 | 24.65 | 25.42 | 321,100 | 25.42 |
ZUMZ
|
2024-08-01
| 25.450001 | 25.879999 | 24.57 | 24.870001 | 467,800 | 24.870001 |
ZUMZ
|
2024-08-02
| 24.24 | 24.309999 | 23.58 | 24.139999 | 252,700 | 24.139999 |
ZUMZ
|
2024-08-05
| 23.16 | 23.57 | 22.75 | 22.950001 | 287,300 | 22.950001 |
ZUMZ
|
2024-08-06
| 22.969999 | 23.51 | 22.59 | 23.23 | 169,000 | 23.23 |
ZUMZ
|
2024-08-07
| 23.57 | 24.139999 | 22.98 | 23.17 | 246,400 | 23.17 |
ZUMZ
|
2024-08-08
| 23.49 | 24.059999 | 23.48 | 24.040001 | 208,800 | 24.040001 |
ZUMZ
|
2024-08-09
| 24.030001 | 24.68 | 24.030001 | 24.59 | 253,200 | 24.59 |
ZUMZ
|
2024-08-12
| 24.790001 | 25.360001 | 24.34 | 25.35 | 256,600 | 25.35 |
ZUMZ
|
2024-08-13
| 25.389999 | 26.15 | 25.049999 | 26.120001 | 236,200 | 26.120001 |
ZUMZ
|
2024-08-14
| 26.15 | 26.299999 | 25.389999 | 26.040001 | 339,400 | 26.040001 |
ZUMZ
|
2024-08-15
| 26.84 | 27.620001 | 26.639999 | 27.4 | 265,600 | 27.4 |
ZUMZ
|
2024-08-16
| 27.360001 | 28.190001 | 27.08 | 27.32 | 192,100 | 27.32 |
ZUMZ
|
2024-08-19
| 27.530001 | 27.76 | 27.139999 | 27.389999 | 205,000 | 27.389999 |
ZUMZ
|
2024-08-20
| 27.32 | 27.74 | 27.129999 | 27.43 | 185,000 | 27.43 |
ZUMZ
|
2024-08-21
| 27.75 | 27.82 | 27.040001 | 27.309999 | 204,800 | 27.309999 |
ZUMZ
|
2024-08-22
| 27.09 | 27.969999 | 27.09 | 27.799999 | 211,600 | 27.799999 |
ZUMZ
|
2024-08-23
| 28.059999 | 29.360001 | 28.059999 | 29.110001 | 361,000 | 29.110001 |
ZUMZ
|
2024-08-26
| 29.1 | 29.4 | 28.389999 | 28.49 | 304,700 | 28.49 |
ZUMZ
|
2024-08-27
| 28.15 | 28.52 | 27.530001 | 28.299999 | 743,700 | 28.299999 |
ZUMZ
|
2024-08-28
| 28.200001 | 28.200001 | 27.58 | 28.040001 | 214,700 | 28.040001 |
ZUMZ
|
2024-08-29
| 28.08 | 28.719999 | 27.83 | 27.879999 | 227,300 | 27.879999 |
ZUMZ
|
2024-08-30
| 28.120001 | 28.120001 | 27.209999 | 27.74 | 173,000 | 27.74 |
ZUMZ
|
2024-09-03
| 27.41 | 27.6 | 26.879999 | 27.110001 | 316,500 | 27.110001 |
ZUMZ
|
2024-09-04
| 27 | 27.110001 | 26.42 | 26.450001 | 214,400 | 26.450001 |
ZUMZ
|
2024-09-05
| 26.58 | 26.74 | 25.370001 | 25.67 | 428,000 | 25.67 |
ZUMZ
|
2024-09-06
| 28.24 | 31.370001 | 26.610001 | 26.690001 | 1,520,500 | 26.690001 |
ZUMZ
|
2024-09-09
| 26.540001 | 26.549999 | 23.120001 | 23.360001 | 799,400 | 23.360001 |
ZUMZ
|
2024-09-10
| 23.42 | 23.82 | 22.620001 | 23.1 | 545,100 | 23.1 |
ZUMZ
|
2024-09-11
| 22.959999 | 23.24 | 22.25 | 22.889999 | 397,100 | 22.889999 |
ZUMZ
|
2024-09-12
| 22.9 | 23.48 | 22.440001 | 23.219999 | 315,500 | 23.219999 |
ZUMZ
|
2024-09-13
| 23.6 | 24.540001 | 23.440001 | 24.48 | 368,500 | 24.48 |
ZUMZ
|
2024-09-16
| 24.459999 | 24.67 | 22.26 | 22.440001 | 465,600 | 22.440001 |
ZUMZ
|
2024-09-17
| 22.5 | 23.280001 | 21.950001 | 23.219999 | 672,400 | 23.219999 |
ZUMZ
|
2024-09-18
| 23.379999 | 24.1 | 23.049999 | 23.33 | 375,100 | 23.33 |
ZUMZ
|
2024-09-19
| 23.82 | 24.02 | 23.32 | 23.559999 | 236,700 | 23.559999 |
ZUMZ
|
2024-09-20
| 23.309999 | 23.42 | 22.15 | 22.24 | 1,342,700 | 22.24 |
ZUMZ
|
2024-09-23
| 22.309999 | 22.42 | 21.85 | 22.17 | 346,600 | 22.17 |
ZUMZ
|
2024-09-24
| 22.309999 | 22.58 | 22.09 | 22.16 | 260,000 | 22.16 |
ZUMZ
|
2024-09-25
| 22.139999 | 22.4 | 21.440001 | 21.65 | 249,300 | 21.65 |
ZUMZ
|
2024-09-26
| 21.950001 | 22.08 | 21.51 | 21.74 | 247,700 | 21.74 |
ZUMZ
|
2024-09-27
| 21.950001 | 22.219999 | 21.75 | 22 | 262,500 | 22 |
ZUMZ
|
2024-09-30
| 21.809999 | 22.01 | 21.09 | 21.299999 | 266,500 | 21.299999 |
ZUMZ
|
2024-10-01
| 21.120001 | 21.370001 | 20.43 | 20.440001 | 186,400 | 20.440001 |
ZUMZ
|
2024-10-02
| 20.209999 | 20.49 | 20.09 | 20.48 | 234,100 | 20.48 |
ZUMZ
|
2024-10-03
| 20.42 | 20.950001 | 20.059999 | 20.91 | 271,600 | 20.91 |
ZUMZ
|
2024-10-04
| 21.24 | 22.6 | 21.24 | 22.530001 | 360,900 | 22.530001 |
ZUMZ
|
2024-10-07
| 22.290001 | 22.290001 | 21.77 | 22 | 543,300 | 22 |
ZUMZ
|
2024-10-08
| 22.23 | 22.24 | 21.75 | 22.17 | 180,900 | 22.17 |
ZUMZ
|
2024-10-09
| 22.27 | 22.299999 | 21.52 | 21.940001 | 203,400 | 21.940001 |
ZUMZ
|
2024-10-10
| 21.57 | 21.57 | 20.92 | 21.309999 | 281,900 | 21.309999 |
ZUMZ
|
2024-10-11
| 21.42 | 22.360001 | 21.42 | 22.27 | 159,100 | 22.27 |
ZUMZ
|
2024-10-14
| 22.18 | 22.559999 | 21.790001 | 22.219999 | 167,000 | 22.219999 |
ZUMZ
|
2024-10-15
| 22.379999 | 23.25 | 22.32 | 22.809999 | 151,400 | 22.809999 |
ZUMZ
|
2024-10-16
| 23.02 | 23.290001 | 22.809999 | 23.25 | 159,600 | 23.25 |
ZUMZ
|
2024-10-17
| 23.24 | 23.24 | 22.709999 | 22.85 | 151,800 | 22.85 |
ZUMZ
|
2024-10-18
| 23.129999 | 23.129999 | 22.299999 | 22.35 | 168,200 | 22.35 |
ZUMZ
|
2024-10-21
| 22.209999 | 22.290001 | 21.639999 | 22.030001 | 170,600 | 22.030001 |
ZUMZ
|
2024-10-22
| 21.809999 | 21.809999 | 21.48 | 21.559999 | 163,700 | 21.559999 |
ZUMZ
|
2024-10-23
| 21.42 | 21.42 | 21.09 | 21.290001 | 162,200 | 21.290001 |
ZUMZ
|
2024-10-24
| 21.309999 | 21.459999 | 21.030001 | 21.33 | 136,400 | 21.33 |
ZUMZ
|
2024-10-25
| 21.5 | 21.620001 | 21.1 | 21.6 | 174,800 | 21.6 |
ZUMZ
|
2024-10-28
| 21.690001 | 22.040001 | 21.5 | 21.780001 | 212,800 | 21.780001 |
ZUMZ
|
2024-10-29
| 21.610001 | 21.68 | 20.870001 | 21.440001 | 277,400 | 21.440001 |
ZUMZ
|
2024-10-30
| 21.360001 | 21.92 | 20.780001 | 20.780001 | 190,500 | 20.780001 |
ZUMZ
|
2024-10-31
| 20.879999 | 21.059999 | 20.51 | 20.6 | 321,600 | 20.6 |
ZUMZ
|
2024-11-01
| 20.790001 | 20.790001 | 19.51 | 19.549999 | 324,400 | 19.549999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.