ZUMIEZ INC

Ticker: ZUMZ CUSIP: 989817101 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 157,072 Value ($000) $4,092 Avg Close $24.02 Range $19.07 - $31.70

Q3 2025

Shares 260,347 Value ($000) $5,105 Avg Close $16.51 Range $12.91 - $22.15

Q2 2025

Shares 97,519 Value ($000) $1,293 Avg Close $12.63 Range $11.31 - $15.53

Q1 2025

Shares 97,558 Value ($000) $1,453 Avg Close $15.42 Range $12.67 - $19.64

Q4 2024

Shares 133,820 Value ($000) $2,565 Avg Close $21.34 Range $18.50 - $24.37

Q3 2024

Shares 150,576 Value ($000) $3,207 Avg Close $23.93 Range $18.33 - $31.37

Q2 2024

Shares 115,517 Value ($000) $2,250 Avg Close $17.33 Range $13.70 - $19.89

Q1 2024

Shares 177,906 Value ($000) $2,702 Avg Close $17.07 Range $12.90 - $20.72

Q4 2023

Shares 253,356 Value ($000) $5,153 Avg Close $17.92 Range $14.99 - $21.49

Q3 2023

Shares 148,689 Value ($000) $2,647 Avg Close $18.02 Range $16.00 - $19.38

Q2 2023

Shares 117,409 Value ($000) $1,956 Avg Close $16.72 Range $13.19 - $19.67

Q1 2023

Shares 265,948 Value ($000) $4,904 Avg Close $23.00 Range $16.99 - $28.97

Q4 2022

Shares 218,704 Value ($000) $4,755 Avg Close $22.17 Range $18.86 - $25.15

Q3 2022

Shares 188,029 Value ($000) $4,046 Avg Close $26.13 Range $20.78 - $31.21

Q2 2022

Shares 268,722 Value ($000) $6,986 Avg Close $33.65 Range $25.51 - $41.13

Q1 2022

Shares 212,547 Value ($000) $8,122 Avg Close $43.48 Range $35.32 - $49.98

Q4 2021

Shares 148,871 Value ($000) $7,145 Avg Close $45.65 Range $39.15 - $55.10

Q3 2021

Shares 112,702 Value ($000) $4,481 Avg Close $42.67 Range $36.33 - $52.00

Q2 2021

Shares 133,137 Value ($000) $6,522 Avg Close $44.88 Range $40.48 - $50.06

Q1 2021

Shares 136,366 Value ($000) $5,850 Avg Close $44.53 Range $35.57 - $49.23

Q4 2020

Shares 175,496 Value ($000) $6,455 Avg Close $33.69 Range $27.00 - $39.26

Q3 2020

Shares 98,690 Value ($000) $2,746 Avg Close $26.15 Range $20.88 - $31.65

Q2 2020

Shares 87,926 Value ($000) $2,408 Avg Close $22.71 Range $13.75 - $31.45

Q1 2020

Shares 101,095 Value ($000) $1,752 Avg Close $28.19 Range $13.13 - $35.22

Q4 2019

Shares 141,511 Value ($000) $4,887 Avg Close $31.62 Range $27.51 - $35.68

Q3 2019

Shares 287,624 Value ($000) $9,111 Avg Close $26.36 Range $21.85 - $33.47

Q2 2019

Shares 118,943 Value ($000) $3,105 Avg Close $24.27 Range $18.38 - $28.33

Q1 2019

Shares 51,952 Value ($000) $1,293 Avg Close $23.71 Range $18.88 - $26.00

Q4 2018

Shares 205,502 Value ($000) $3,940 Avg Close $21.17 Range $17.57 - $26.95

Q3 2018

Shares 358,889 Value ($000) $9,457 Avg Close $26.22 Range $20.25 - $32.70

Q2 2018

Shares 284,845 Value ($000) $7,136 Avg Close $24.89 Range $22.25 - $31.55

Q1 2018

Shares 138,548 Value ($000) $3,311 Avg Close $21.36 Range $18.55 - $24.80

Q4 2017

Shares 81,938 Value ($000) $1,706 Avg Close $19.14 Range $16.70 - $22.25

Q3 2017

Shares 34,487 Value ($000) $624 Avg Close $13.60 Range $11.43 - $18.20

Q2 2017

Shares 247,570 Value ($000) $3,057 Avg Close $15.28 Range $11.60 - $18.85

Q1 2017

Shares 37,365 Value ($000) $684 Avg Close $19.58 Range $16.45 - $23.10

Q4 2016

Shares 141,613 Value ($000) $3,094 Avg Close $23.17 Range $17.90 - $26.55

Q3 2016

Shares 49,613 Value ($000) $893 Avg Close $16.58 Range $13.63 - $18.72

Q2 2016

Shares 37,454 Value ($000) $536 Avg Close $15.90 Range $13.50 - $20.70

Q1 2016

Shares 9,417 Value ($000) $187 Avg Close $18.76 Range $14.00 - $22.14

Q4 2015

Shares 29,619 Value ($000) $447 Avg Close $16.20 Range $11.53 - $19.19

Q3 2015

Shares 66,305 Value ($000) $1,036 Avg Close $22.80 Range $13.75 - $28.12

Q2 2015

Shares 95,161 Value ($000) $2,534 Avg Close $30.73 Range $23.51 - $39.95

Q1 2015

Shares 221,422 Value ($000) $8,912 Avg Close $38.77 Range $35.89 - $41.81

Q4 2014

Shares 228,356 Value ($000) $8,821 Avg Close $34.18 Range $27.21 - $39.77

Q3 2014

Shares 118,594 Value ($000) $3,333 Avg Close $29.36 Range $26.60 - $33.64

Q2 2014

Shares 90,846 Value ($000) $2,506 Avg Close $26.58 Range $23.50 - $30.36

Q1 2014

Shares 74,341 Value ($000) $1,801 Avg Close $23.40 Range $20.68 - $27.11

Q4 2013

Shares 115,147 Value ($000) $2,994 Avg Close $27.84 Range $24.00 - $30.90

Q3 2013

Shares 57,002 Value ($000) $1,569 Avg Close $27.99 Range $23.93 - $31.31

Q2 2013

Shares 82,496 Value ($000) $2,372 Avg Close $29.08 Range $22.40 - $33.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	157,072	$4,092	$24.02	$19.07 - $31.70
Q3 2025	260,347	$5,105	$16.51	$12.91 - $22.15
Q2 2025	97,519	$1,293	$12.63	$11.31 - $15.53
Q1 2025	97,558	$1,453	$15.42	$12.67 - $19.64
Q4 2024	133,820	$2,565	$21.34	$18.50 - $24.37
Q3 2024	150,576	$3,207	$23.93	$18.33 - $31.37
Q2 2024	115,517	$2,250	$17.33	$13.70 - $19.89
Q1 2024	177,906	$2,702	$17.07	$12.90 - $20.72
Q4 2023	253,356	$5,153	$17.92	$14.99 - $21.49
Q3 2023	148,689	$2,647	$18.02	$16.00 - $19.38
Q2 2023	117,409	$1,956	$16.72	$13.19 - $19.67
Q1 2023	265,948	$4,904	$23.00	$16.99 - $28.97
Q4 2022	218,704	$4,755	$22.17	$18.86 - $25.15
Q3 2022	188,029	$4,046	$26.13	$20.78 - $31.21
Q2 2022	268,722	$6,986	$33.65	$25.51 - $41.13
Q1 2022	212,547	$8,122	$43.48	$35.32 - $49.98
Q4 2021	148,871	$7,145	$45.65	$39.15 - $55.10
Q3 2021	112,702	$4,481	$42.67	$36.33 - $52.00
Q2 2021	133,137	$6,522	$44.88	$40.48 - $50.06
Q1 2021	136,366	$5,850	$44.53	$35.57 - $49.23
Q4 2020	175,496	$6,455	$33.69	$27.00 - $39.26
Q3 2020	98,690	$2,746	$26.15	$20.88 - $31.65
Q2 2020	87,926	$2,408	$22.71	$13.75 - $31.45
Q1 2020	101,095	$1,752	$28.19	$13.13 - $35.22
Q4 2019	141,511	$4,887	$31.62	$27.51 - $35.68
Q3 2019	287,624	$9,111	$26.36	$21.85 - $33.47
Q2 2019	118,943	$3,105	$24.27	$18.38 - $28.33
Q1 2019	51,952	$1,293	$23.71	$18.88 - $26.00
Q4 2018	205,502	$3,940	$21.17	$17.57 - $26.95
Q3 2018	358,889	$9,457	$26.22	$20.25 - $32.70
Q2 2018	284,845	$7,136	$24.89	$22.25 - $31.55
Q1 2018	138,548	$3,311	$21.36	$18.55 - $24.80
Q4 2017	81,938	$1,706	$19.14	$16.70 - $22.25
Q3 2017	34,487	$624	$13.60	$11.43 - $18.20
Q2 2017	247,570	$3,057	$15.28	$11.60 - $18.85
Q1 2017	37,365	$684	$19.58	$16.45 - $23.10
Q4 2016	141,613	$3,094	$23.17	$17.90 - $26.55
Q3 2016	49,613	$893	$16.58	$13.63 - $18.72
Q2 2016	37,454	$536	$15.90	$13.50 - $20.70
Q1 2016	9,417	$187	$18.76	$14.00 - $22.14
Q4 2015	29,619	$447	$16.20	$11.53 - $19.19
Q3 2015	66,305	$1,036	$22.80	$13.75 - $28.12
Q2 2015	95,161	$2,534	$30.73	$23.51 - $39.95
Q1 2015	221,422	$8,912	$38.77	$35.89 - $41.81
Q4 2014	228,356	$8,821	$34.18	$27.21 - $39.77
Q3 2014	118,594	$3,333	$29.36	$26.60 - $33.64
Q2 2014	90,846	$2,506	$26.58	$23.50 - $30.36
Q1 2014	74,341	$1,801	$23.40	$20.68 - $27.11
Q4 2013	115,147	$2,994	$27.84	$24.00 - $30.90
Q3 2013	57,002	$1,569	$27.99	$23.93 - $31.31
Q2 2013	82,496	$2,372	$29.08	$22.40 - $33.50