ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
4.920
-0.260 (-5.02%)
Sep 5, 2025, 4:00 PM - Market closed
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.22 | 5.37 | 4.92 | 4.92 | 4.92 | -5.02% | 821,433 |
| Sep 4, 2025 | 5.21 | 5.22 | 4.99 | 5.18 | 5.18 | 0.58% | 792,910 |
| Sep 3, 2025 | 5.02 | 5.30 | 5.02 | 5.15 | 5.15 | 1.78% | 774,842 |
| Sep 2, 2025 | 4.93 | 5.09 | 4.91 | 5.06 | 5.06 | 1.20% | 899,969 |
| Aug 29, 2025 | 4.96 | 5.04 | 4.95 | 5.00 | 5.00 | 0.60% | 1,036,287 |
| Aug 28, 2025 | 5.07 | 5.11 | 4.96 | 4.97 | 4.97 | -1.58% | 909,387 |
| Aug 27, 2025 | 5.05 | 5.17 | 5.02 | 5.05 | 5.05 | 0.40% | 1,217,147 |
| Aug 26, 2025 | 5.15 | 5.15 | 4.81 | 5.03 | 5.03 | -2.52% | 2,589,835 |
| Aug 25, 2025 | 5.04 | 5.25 | 4.96 | 5.16 | 5.16 | 1.98% | 1,718,079 |
| Aug 22, 2025 | 4.36 | 5.07 | 4.36 | 5.06 | 5.06 | 17.40% | 2,517,501 |
| Aug 21, 2025 | 4.41 | 4.46 | 4.24 | 4.31 | 4.31 | -3.36% | 1,042,770 |
| Aug 20, 2025 | 4.36 | 4.46 | 4.19 | 4.46 | 4.46 | 2.76% | 1,004,341 |
| Aug 19, 2025 | 4.46 | 4.46 | 4.21 | 4.34 | 4.34 | -1.59% | 932,022 |
| Aug 18, 2025 | 4.35 | 4.54 | 4.30 | 4.41 | 4.41 | 1.61% | 1,361,830 |
| Aug 15, 2025 | 4.40 | 4.49 | 4.27 | 4.34 | 4.34 | -1.59% | 1,133,731 |
| Aug 14, 2025 | 4.20 | 4.47 | 4.07 | 4.41 | 4.41 | 1.61% | 2,177,774 |
| Aug 13, 2025 | 3.88 | 4.43 | 3.85 | 4.34 | 4.34 | 12.44% | 2,154,337 |
| Aug 12, 2025 | 3.76 | 4.00 | 3.35 | 3.86 | 3.86 | 10.92% | 3,106,602 |
| Aug 11, 2025 | 4.00 | 4.09 | 3.46 | 3.48 | 3.48 | -12.78% | 2,043,158 |
| Aug 8, 2025 | 3.75 | 4.03 | 3.69 | 3.99 | 3.99 | 5.28% | 2,498,354 |
| Aug 7, 2025 | 3.83 | 3.88 | 3.78 | 3.79 | 3.79 | 0.80% | 893,519 |
| Aug 6, 2025 | 3.83 | 3.87 | 3.73 | 3.76 | 3.76 | -1.83% | 885,398 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.77 | 3.83 | 3.83 | -2.05% | 943,668 |
| Aug 4, 2025 | 3.97 | 4.02 | 3.85 | 3.91 | 3.91 | -1.26% | 1,399,281 |
| Aug 1, 2025 | 4.15 | 4.18 | 3.89 | 3.96 | 3.96 | -5.71% | 1,473,940 |
| Jul 31, 2025 | 4.25 | 4.27 | 4.15 | 4.20 | 4.20 | -0.94% | 896,740 |
| Jul 30, 2025 | 4.28 | 4.37 | 4.18 | 4.24 | 4.24 | -1.40% | 1,023,401 |
| Jul 29, 2025 | 4.61 | 4.64 | 4.28 | 4.30 | 4.30 | -6.93% | 752,278 |
| Jul 28, 2025 | 4.63 | 4.76 | 4.57 | 4.62 | 4.62 | 0.87% | 754,067 |
| Jul 25, 2025 | 4.63 | 4.66 | 4.47 | 4.58 | 4.58 | -0.22% | 704,709 |
| Jul 24, 2025 | 4.66 | 4.70 | 4.58 | 4.59 | 4.59 | -1.71% | 709,860 |
| Jul 23, 2025 | 4.74 | 4.78 | 4.61 | 4.67 | 4.67 | 0.21% | 1,056,502 |
| Jul 22, 2025 | 4.40 | 4.74 | 4.40 | 4.66 | 4.66 | 5.19% | 1,450,450 |
| Jul 21, 2025 | 4.71 | 4.76 | 4.35 | 4.43 | 4.43 | -4.94% | 1,040,756 |
| Jul 18, 2025 | 4.76 | 4.76 | 4.53 | 4.66 | 4.66 | -0.43% | 1,068,150 |
| Jul 17, 2025 | 4.53 | 4.74 | 4.53 | 4.68 | 4.68 | 3.54% | 834,604 |
| Jul 16, 2025 | 4.52 | 4.57 | 4.32 | 4.52 | 4.52 | 0.89% | 690,351 |
| Jul 15, 2025 | 4.67 | 4.67 | 4.44 | 4.48 | 4.48 | -3.45% | 1,041,497 |
| Jul 14, 2025 | 4.90 | 4.93 | 4.57 | 4.64 | 4.64 | -4.53% | 728,051 |
| Jul 11, 2025 | 5.18 | 5.18 | 4.85 | 4.86 | 4.86 | -6.72% | 513,219 |
| Jul 10, 2025 | 5.13 | 5.36 | 5.06 | 5.21 | 5.21 | -0.38% | 665,025 |
| Jul 9, 2025 | 5.18 | 5.33 | 5.15 | 5.23 | 5.23 | -0.19% | 346,918 |
| Jul 8, 2025 | 5.32 | 5.38 | 5.20 | 5.24 | 5.24 | -0.57% | 575,148 |
| Jul 7, 2025 | 5.27 | 5.39 | 5.17 | 5.27 | 5.27 | -0.38% | 872,891 |
| Jul 3, 2025 | 5.33 | 5.39 | 5.22 | 5.29 | 5.29 | 0.76% | 511,441 |
| Jul 2, 2025 | 5.24 | 5.37 | 5.18 | 5.25 | 5.25 | 0.19% | 702,896 |
| Jul 1, 2025 | 5.00 | 5.51 | 4.96 | 5.24 | 5.24 | 4.59% | 1,398,389 |
| Jun 30, 2025 | 5.03 | 5.24 | 4.92 | 5.01 | 5.01 | 1.01% | 944,120 |
| Jun 27, 2025 | 4.88 | 5.01 | 4.78 | 4.96 | 4.96 | 2.27% | 1,356,113 |
| Jun 26, 2025 | 4.81 | 4.91 | 4.59 | 4.85 | 4.85 | 0.83% | 1,328,232 |