ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
3.700
-0.070 (-1.86%)
Jan 5, 2026, 4:00 PM EST - Market closed
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 3.73 | 3.82 | 3.62 | 3.70 | 3.70 | -1.86% | 1,642,812 |
| Jan 2, 2026 | 3.87 | 4.00 | 3.72 | 3.77 | 3.77 | -3.33% | 995,102 |
| Dec 31, 2025 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | 1.56% | 639,338 |
| Dec 30, 2025 | 3.92 | 4.05 | 3.83 | 3.84 | 3.84 | -2.54% | 1,009,134 |
| Dec 29, 2025 | 4.13 | 4.23 | 3.93 | 3.94 | 3.94 | -5.29% | 867,131 |
| Dec 26, 2025 | 4.13 | 4.21 | 4.09 | 4.16 | 4.16 | 0.73% | 961,412 |
| Dec 24, 2025 | 4.29 | 4.29 | 4.09 | 4.13 | 4.13 | -3.05% | 1,176,246 |
| Dec 23, 2025 | 4.52 | 4.52 | 4.21 | 4.26 | 4.26 | -5.96% | 978,933 |
| Dec 22, 2025 | 4.63 | 4.69 | 4.48 | 4.53 | 4.53 | -1.09% | 811,490 |
| Dec 19, 2025 | 4.70 | 4.81 | 4.49 | 4.58 | 4.58 | -2.14% | 1,662,597 |
| Dec 18, 2025 | 4.85 | 4.88 | 4.65 | 4.68 | 4.68 | -2.50% | 843,854 |
| Dec 17, 2025 | 4.84 | 4.87 | 4.69 | 4.80 | 4.80 | -0.41% | 1,285,503 |
| Dec 16, 2025 | 4.83 | 4.92 | 4.72 | 4.82 | 4.82 | -2.03% | 1,155,127 |
| Dec 15, 2025 | 5.24 | 5.24 | 4.89 | 4.92 | 4.92 | -5.38% | 1,215,889 |
| Dec 12, 2025 | 5.32 | 5.40 | 5.18 | 5.20 | 5.20 | -1.52% | 653,619 |
| Dec 11, 2025 | 5.49 | 5.59 | 5.27 | 5.28 | 5.28 | -3.83% | 705,944 |
| Dec 10, 2025 | 5.47 | 5.61 | 5.43 | 5.49 | 5.49 | 0.73% | 728,592 |
| Dec 9, 2025 | 5.31 | 5.53 | 5.30 | 5.45 | 5.45 | 2.06% | 1,143,554 |
| Dec 8, 2025 | 5.44 | 5.57 | 5.31 | 5.34 | 5.34 | -0.37% | 593,350 |
| Dec 5, 2025 | 5.30 | 5.55 | 5.21 | 5.36 | 5.36 | 1.13% | 1,009,236 |
| Dec 4, 2025 | 5.40 | 5.50 | 5.12 | 5.30 | 5.30 | -1.85% | 1,267,171 |
| Dec 3, 2025 | 5.16 | 5.43 | 5.13 | 5.40 | 5.40 | 4.65% | 955,639 |
| Dec 2, 2025 | 4.99 | 5.21 | 4.89 | 5.16 | 5.16 | 4.24% | 918,472 |
| Dec 1, 2025 | 4.68 | 5.02 | 4.63 | 4.95 | 4.95 | 4.21% | 971,229 |
| Nov 28, 2025 | 4.70 | 4.82 | 4.66 | 4.75 | 4.75 | 1.50% | 337,588 |
| Nov 26, 2025 | 4.59 | 4.74 | 4.59 | 4.68 | 4.68 | 1.74% | 671,849 |
| Nov 25, 2025 | 4.44 | 4.65 | 4.42 | 4.60 | 4.60 | 5.02% | 695,938 |
| Nov 24, 2025 | 4.21 | 4.41 | 4.18 | 4.38 | 4.38 | 3.79% | 484,006 |
| Nov 21, 2025 | 3.89 | 4.26 | 3.86 | 4.22 | 4.22 | 9.04% | 870,370 |
| Nov 20, 2025 | 4.23 | 4.23 | 3.87 | 3.87 | 3.87 | -6.30% | 969,747 |
| Nov 19, 2025 | 4.04 | 4.18 | 4.01 | 4.13 | 4.13 | 2.48% | 738,369 |
| Nov 18, 2025 | 3.92 | 4.08 | 3.92 | 4.03 | 4.03 | 2.03% | 765,213 |
| Nov 17, 2025 | 4.20 | 4.26 | 3.83 | 3.95 | 3.95 | -6.40% | 767,439 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.20 | 4.22 | 4.22 | -8.66% | 759,967 |
| Nov 13, 2025 | 4.71 | 4.71 | 4.40 | 4.62 | 4.62 | -2.94% | 1,076,391 |
| Nov 12, 2025 | 4.62 | 4.84 | 4.62 | 4.76 | 4.76 | 3.03% | 974,075 |
| Nov 11, 2025 | 4.52 | 4.64 | 4.43 | 4.62 | 4.62 | 3.36% | 646,176 |
| Nov 10, 2025 | 4.43 | 4.60 | 4.38 | 4.47 | 4.47 | 2.29% | 628,801 |
| Nov 7, 2025 | 4.26 | 4.37 | 4.08 | 4.37 | 4.37 | 2.34% | 768,829 |
| Nov 6, 2025 | 4.39 | 4.76 | 4.24 | 4.27 | 4.27 | 4.91% | 2,023,760 |
| Nov 5, 2025 | 4.12 | 4.12 | 3.99 | 4.07 | 4.07 | -0.73% | 714,757 |
| Nov 4, 2025 | 4.04 | 4.18 | 3.99 | 4.10 | 4.10 | -1.44% | 675,997 |
| Nov 3, 2025 | 4.62 | 4.65 | 4.09 | 4.16 | 4.16 | -10.54% | 995,914 |
| Oct 31, 2025 | 4.48 | 4.73 | 4.48 | 4.65 | 4.65 | 3.33% | 1,346,393 |
| Oct 30, 2025 | 4.53 | 4.59 | 4.48 | 4.50 | 4.50 | -1.75% | 635,620 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.49 | 4.58 | 4.58 | -3.98% | 1,140,777 |
| Oct 28, 2025 | 4.82 | 4.86 | 4.72 | 4.77 | 4.77 | -1.04% | 618,491 |
| Oct 27, 2025 | 4.78 | 4.94 | 4.78 | 4.82 | 4.82 | 1.90% | 748,341 |
| Oct 24, 2025 | 4.67 | 4.73 | 4.65 | 4.73 | 4.73 | 3.05% | 535,379 |
| Oct 23, 2025 | 4.47 | 4.62 | 4.45 | 4.59 | 4.59 | 1.77% | 502,254 |