Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Zumiez Inc.
ZUMZ
NASDAQ
30.0400
As of: 2025-12-09
+0.42 (+1.42%)
vs. previous close
Market
NASDAQ
Latest Volume
239,407
Symbol
ZUMZ
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 76 · Overbought (RSI2 70.6, RSI7 77.1)
Strong trend (ADX 48.9)
Low volatility (~1.5%)
Normal trading value (~0.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
76.0 / 70.6 / 77.1
RSI 76 · Overbought (RSI2 70.6, RSI7 77.1)
StochRSI (K/D)
84.1 / 87.7
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
2.05 / 1.50 / 0.55
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
26 / 23 / 20
Short / mid / long-term trend structure
ADX14 / ADX7
48.9 / 72.9
Strong trend (ADX 48.9)
BBW
1.48%
Low volatility (~1.5%)
ATR14_n
4.34%
Average daily range (as % of price)
CCI20
145.5
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
43.8%
Up days
56.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 30.0400 | 75.98 | 70.64 | 77.12 | 84.1 | 87.7 | 2.0466 | 1.4959 | 0.5507 | 25.89 | 22.63 | 20.20 | 48.9 | 72.9 | 0.4451 | 0.0434 | 145.5 | -5,066.8% | -4,996.9% | -24,403,493 | 889,007 |
| 2025-12-08 | 29.6200 | 74.95 | 62.54 | 75.54 | 85.2 | 89.4 | 1.9235 | 1.3582 | 0.5653 | 25.45 | 22.38 | 20.03 | 46.7 | 70.3 | 0.4233 | 0.0447 | 186.5 | -5,723.9% | -5,863.5% | -24,642,900 | 25,300 |
| 2025-12-05 | 30.6200 | 82.73 | 93.14 | 87.95 | 93.7 | 92.9 | 1.7813 | 1.2169 | 0.5644 | 25.01 | 22.13 | 19.87 | 44.0 | 66.4 | 0.3998 | 0.0407 | 219.9 | 8,178.8% | 10,419.4% | -24,157,600 | 928,900 |
| 2025-12-04 | 27.2600 | 74.47 | 61.50 | 77.12 | 89.3 | 93.5 | 1.4720 | 1.0758 | 0.3963 | 24.42 | 21.85 | 19.69 | 41.4 | 62.0 | 0.3375 | 0.0397 | 160.2 | 4,924.7% | 4,661.2% | -25,292,500 | -416,500 |
| 2025-12-03 | 27.7500 | 79.63 | 92.69 | 86.88 | 95.6 | 97.1 | 1.3980 | 0.9767 | 0.4213 | 24.12 | 21.66 | 19.56 | 39.3 | 58.0 | 0.3193 | 0.0379 | 189.9 | 9,871.7% | 11,055.4% | -24,668,200 | 516,800 |
| 2025-12-02 | 26.1900 | 74.38 | 62.04 | 79.96 | 95.6 | 98.5 | 1.2333 | 0.8714 | 0.3619 | 23.74 | 21.46 | 19.42 | 37.0 | 53.5 | 0.2908 | 0.0383 | 174.1 | -3,187.7% | -3,259.8% | -25,086,500 | 179,300 |
| 2025-12-01 | 26.4700 | 77.72 | 99.46 | 87.01 | 100.0 | 100.0 | 1.1639 | 0.7809 | 0.3830 | 23.49 | 21.30 | 19.31 | 35.2 | 49.4 | 0.2749 | 0.0375 | 212.9 | 28,242.6% | 28,933.9% | -24,876,000 | 646,400 |
| 2025-11-28 | 26.0000 | 76.04 | 98.90 | 85.12 | 100.0 | 98.8 | 1.0299 | 0.6852 | 0.3447 | 23.17 | 21.12 | 19.19 | 33.2 | 44.5 | 0.2449 | 0.0370 | 233.4 | -6,851.1% | -6,845.1% | -25,185,000 | 611,800 |
| 2025-11-26 | 25.9500 | 75.86 | 98.84 | 84.92 | 100.0 | 87.0 | 0.8918 | 0.5990 | 0.2928 | 22.87 | 20.96 | 19.08 | 31.4 | 39.8 | 0.2106 | 0.0381 | 264.4 | -648.7% | -332.0% | -25,265,800 | 749,800 |
| 2025-11-25 | 25.1000 | 72.62 | 97.72 | 81.25 | 96.3 | 66.2 | 0.7076 | 0.5258 | 0.1818 | 22.55 | 20.79 | 18.96 | 29.6 | 34.4 | 0.1618 | 0.0383 | 247.1 | 2,541.1% | 3,083.2% | -25,522,400 | 720,400 |
| 2025-11-24 | 24.0600 | 67.70 | 94.46 | 74.82 | 64.6 | 39.8 | 0.5488 | 0.4804 | 0.0685 | 22.28 | 20.64 | 18.86 | 28.0 | 29.2 | 0.1189 | 0.0391 | 168.1 | -369.7% | -127.6% | -25,796,800 | 295,600 |
| 2025-11-21 | 23.4700 | 64.32 | 90.69 | 69.77 | 37.8 | 24.5 | 0.4440 | 0.4633 | -0.0192 | 22.09 | 20.52 | 18.77 | 27.1 | 25.7 | 0.0942 | 0.0401 | 99.2 | 5,106.4% | 6,159.8% | -26,015,600 | -93,500 |
| 2025-11-20 | 21.9400 | 52.31 | 20.88 | 45.51 | 17.1 | 19.9 | 0.3639 | 0.4681 | -0.1042 | 21.95 | 20.42 | 18.69 | 26.6 | 22.8 | 0.0805 | 0.0396 | 7.6 | -1,168.5% | -1,244.4% | -26,242,800 | -180,300 |
| 2025-11-19 | 22.1300 | 54.43 | 39.08 | 49.76 | 18.7 | 25.6 | 0.4121 | 0.4941 | -0.0820 | 21.95 | 20.37 | 18.64 | 27.0 | 23.9 | 0.0801 | 0.0386 | 15.6 | 2,129.6% | 2,075.1% | -26,092,400 | -192,900 |
| 2025-11-18 | 22.2300 | 55.52 | 50.71 | 51.95 | 23.9 | 38.4 | 0.4482 | 0.5146 | -0.0664 | 21.93 | 20.31 | 18.58 | 27.4 | 24.7 | 0.0829 | 0.0379 | -4.8 | -1,386.5% | -1,272.7% | -25,922,100 | -153,000 |
2025-12-09
Close 30.0400
RSI14 / RSI2 / RSI7
76.0 / 70.6 / 77.1
StochRSI K / D
84.1 / 87.7
MACD / Sig / Hist
2.047 / 1.496 / 0.551
EMA20 / 60 / 120
26 / 23 / 20
ADX14 / ADX7
48.9 / 72.9
BBW
0.4451
ATR14_n
0.0434
CCI20
145.5
VolChg1d
-5,066.8%
ValChg1d
-4,996.9%
OBV
-24,403,493
OBV_Chg3d
889,007
2025-12-08
Close 29.6200
RSI14 / RSI2 / RSI7
75.0 / 62.5 / 75.5
StochRSI K / D
85.2 / 89.4
MACD / Sig / Hist
1.924 / 1.358 / 0.565
EMA20 / 60 / 120
25 / 22 / 20
ADX14 / ADX7
46.7 / 70.3
BBW
0.4233
ATR14_n
0.0447
CCI20
186.5
VolChg1d
-5,723.9%
ValChg1d
-5,863.5%
OBV
-24,642,900
OBV_Chg3d
25,300
2025-12-05
Close 30.6200
RSI14 / RSI2 / RSI7
82.7 / 93.1 / 88.0
StochRSI K / D
93.7 / 92.9
MACD / Sig / Hist
1.781 / 1.217 / 0.564
EMA20 / 60 / 120
25 / 22 / 20
ADX14 / ADX7
44.0 / 66.4
BBW
0.3998
ATR14_n
0.0407
CCI20
219.9
VolChg1d
8,178.8%
ValChg1d
10,419.4%
OBV
-24,157,600
OBV_Chg3d
928,900
2025-12-04
Close 27.2600
RSI14 / RSI2 / RSI7
74.5 / 61.5 / 77.1
StochRSI K / D
89.3 / 93.5
MACD / Sig / Hist
1.472 / 1.076 / 0.396
EMA20 / 60 / 120
24 / 22 / 20
ADX14 / ADX7
41.4 / 62.0
BBW
0.3375
ATR14_n
0.0397
CCI20
160.2
VolChg1d
4,924.7%
ValChg1d
4,661.2%
OBV
-25,292,500
OBV_Chg3d
-416,500
2025-12-03
Close 27.7500
RSI14 / RSI2 / RSI7
79.6 / 92.7 / 86.9
StochRSI K / D
95.6 / 97.1
MACD / Sig / Hist
1.398 / 0.977 / 0.421
EMA20 / 60 / 120
24 / 22 / 20
ADX14 / ADX7
39.3 / 58.0
BBW
0.3193
ATR14_n
0.0379
CCI20
189.9
VolChg1d
9,871.7%
ValChg1d
11,055.4%
OBV
-24,668,200
OBV_Chg3d
516,800
2025-12-02
Close 26.1900
RSI14 / RSI2 / RSI7
74.4 / 62.0 / 80.0
StochRSI K / D
95.6 / 98.5
MACD / Sig / Hist
1.233 / 0.871 / 0.362
EMA20 / 60 / 120
24 / 21 / 19
ADX14 / ADX7
37.0 / 53.5
BBW
0.2908
ATR14_n
0.0383
CCI20
174.1
VolChg1d
-3,187.7%
ValChg1d
-3,259.8%
OBV
-25,086,500
OBV_Chg3d
179,300
2025-12-01
Close 26.4700
RSI14 / RSI2 / RSI7
77.7 / 99.5 / 87.0
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
1.164 / 0.781 / 0.383
EMA20 / 60 / 120
23 / 21 / 19
ADX14 / ADX7
35.2 / 49.4
BBW
0.2749
ATR14_n
0.0375
CCI20
212.9
VolChg1d
28,242.6%
ValChg1d
28,933.9%
OBV
-24,876,000
OBV_Chg3d
646,400
2025-11-28
Close 26.0000
RSI14 / RSI2 / RSI7
76.0 / 98.9 / 85.1
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
1.030 / 0.685 / 0.345
EMA20 / 60 / 120
23 / 21 / 19
ADX14 / ADX7
33.2 / 44.5
BBW
0.2449
ATR14_n
0.0370
CCI20
233.4
VolChg1d
-6,851.1%
ValChg1d
-6,845.1%
OBV
-25,185,000
OBV_Chg3d
611,800
2025-11-26
Close 25.9500
RSI14 / RSI2 / RSI7
75.9 / 98.8 / 84.9
StochRSI K / D
100.0 / 87.0
MACD / Sig / Hist
0.892 / 0.599 / 0.293
EMA20 / 60 / 120
23 / 21 / 19
ADX14 / ADX7
31.4 / 39.8
BBW
0.2106
ATR14_n
0.0381
CCI20
264.4
VolChg1d
-648.7%
ValChg1d
-332.0%
OBV
-25,265,800
OBV_Chg3d
749,800
2025-11-25
Close 25.1000
RSI14 / RSI2 / RSI7
72.6 / 97.7 / 81.3
StochRSI K / D
96.3 / 66.2
MACD / Sig / Hist
0.708 / 0.526 / 0.182
EMA20 / 60 / 120
23 / 21 / 19
ADX14 / ADX7
29.6 / 34.4
BBW
0.1618
ATR14_n
0.0383
CCI20
247.1
VolChg1d
2,541.1%
ValChg1d
3,083.2%
OBV
-25,522,400
OBV_Chg3d
720,400
2025-11-24
Close 24.0600
RSI14 / RSI2 / RSI7
67.7 / 94.5 / 74.8
StochRSI K / D
64.6 / 39.8
MACD / Sig / Hist
0.549 / 0.480 / 0.069
EMA20 / 60 / 120
22 / 21 / 19
ADX14 / ADX7
28.0 / 29.2
BBW
0.1189
ATR14_n
0.0391
CCI20
168.1
VolChg1d
-369.7%
ValChg1d
-127.6%
OBV
-25,796,800
OBV_Chg3d
295,600
2025-11-21
Close 23.4700
RSI14 / RSI2 / RSI7
64.3 / 90.7 / 69.8
StochRSI K / D
37.8 / 24.5
MACD / Sig / Hist
0.444 / 0.463 / -0.019
EMA20 / 60 / 120
22 / 21 / 19
ADX14 / ADX7
27.1 / 25.7
BBW
0.0942
ATR14_n
0.0401
CCI20
99.2
VolChg1d
5,106.4%
ValChg1d
6,159.8%
OBV
-26,015,600
OBV_Chg3d
-93,500
2025-11-20
Close 21.9400
RSI14 / RSI2 / RSI7
52.3 / 20.9 / 45.5
StochRSI K / D
17.1 / 19.9
MACD / Sig / Hist
0.364 / 0.468 / -0.104
EMA20 / 60 / 120
22 / 20 / 19
ADX14 / ADX7
26.6 / 22.8
BBW
0.0805
ATR14_n
0.0396
CCI20
7.6
VolChg1d
-1,168.5%
ValChg1d
-1,244.4%
OBV
-26,242,800
OBV_Chg3d
-180,300
2025-11-19
Close 22.1300
RSI14 / RSI2 / RSI7
54.4 / 39.1 / 49.8
StochRSI K / D
18.7 / 25.6
MACD / Sig / Hist
0.412 / 0.494 / -0.082
EMA20 / 60 / 120
22 / 20 / 19
ADX14 / ADX7
27.0 / 23.9
BBW
0.0801
ATR14_n
0.0386
CCI20
15.6
VolChg1d
2,129.6%
ValChg1d
2,075.1%
OBV
-26,092,400
OBV_Chg3d
-192,900
2025-11-18
Close 22.2300
RSI14 / RSI2 / RSI7
55.5 / 50.7 / 52.0
StochRSI K / D
23.9 / 38.4
MACD / Sig / Hist
0.448 / 0.515 / -0.066
EMA20 / 60 / 120
22 / 20 / 19
ADX14 / ADX7
27.4 / 24.7
BBW
0.0829
ATR14_n
0.0379
CCI20
-4.8
VolChg1d
-1,386.5%
ValChg1d
-1,272.7%
OBV
-25,922,100
OBV_Chg3d
-153,000
