ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
2.540
-0.100 (-3.79%)
Jan 27, 2026, 4:00 PM EST - Market closed
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.65 | 2.66 | 2.51 | 2.54 | 2.54 | -3.79% | 853,288 |
| Jan 26, 2026 | 2.63 | 2.69 | 2.58 | 2.64 | 2.64 | -1.49% | 1,174,690 |
| Jan 23, 2026 | 2.87 | 2.95 | 2.68 | 2.68 | 2.68 | -6.62% | 809,093 |
| Jan 22, 2026 | 2.76 | 3.07 | 2.75 | 2.87 | 2.87 | 5.13% | 1,590,506 |
| Jan 21, 2026 | 2.57 | 2.77 | 2.54 | 2.73 | 2.73 | 6.64% | 1,260,865 |
| Jan 20, 2026 | 2.74 | 2.79 | 2.53 | 2.56 | 2.56 | -9.22% | 1,393,244 |
| Jan 16, 2026 | 2.91 | 2.96 | 2.80 | 2.82 | 2.82 | -3.75% | 1,197,721 |
| Jan 15, 2026 | 2.94 | 2.98 | 2.84 | 2.93 | 2.93 | -0.68% | 1,554,201 |
| Jan 14, 2026 | 3.06 | 3.09 | 2.91 | 2.95 | 2.95 | -4.22% | 1,738,028 |
| Jan 13, 2026 | 3.25 | 3.28 | 3.07 | 3.08 | 3.08 | -5.23% | 1,552,971 |
| Jan 12, 2026 | 3.18 | 3.29 | 3.12 | 3.25 | 3.25 | -0.31% | 1,058,192 |
| Jan 9, 2026 | 3.38 | 3.41 | 3.22 | 3.26 | 3.26 | -3.55% | 963,536 |
| Jan 8, 2026 | 3.47 | 3.50 | 3.34 | 3.38 | 3.38 | -3.70% | 861,322 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | 3.51 | -6.15% | 1,062,616 |
| Jan 6, 2026 | 3.70 | 3.75 | 3.61 | 3.74 | 3.74 | 1.08% | 1,071,465 |
| 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% | 995,104 |
| Dec 31, 2025 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | 1.56% | 639,341 |
| Dec 30, 2025 | 3.92 | 4.05 | 3.83 | 3.84 | 3.84 | -2.54% | 1,009,147 |
| Dec 29, 2025 | 4.13 | 4.23 | 3.93 | 3.94 | 3.94 | -5.29% | 867,239 |
| 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% | 1,204,315 |
| Dec 22, 2025 | 4.63 | 4.69 | 4.48 | 4.53 | 4.53 | -1.09% | 1,074,350 |
| Dec 19, 2025 | 4.70 | 4.81 | 4.49 | 4.58 | 4.58 | -2.14% | 1,849,587 |
| 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 |