ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
4.960
+0.110 (2.27%)
At close: Jun 27, 2025, 4:00 PM
5.00
+0.04 (0.81%)
After-hours: Jun 27, 2025, 7:41 PM EDT
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 5.07 | 5.07 | 4.81 | 4.81 | 4.81 | -4.94% | 894,522 |
| Jun 24, 2025 | 5.06 | 5.16 | 4.86 | 5.06 | 5.06 | 1.81% | 1,475,575 |
| Jun 23, 2025 | 5.01 | 5.10 | 4.87 | 4.97 | 4.97 | -0.80% | 1,096,880 |
| Jun 20, 2025 | 5.06 | 5.22 | 4.99 | 5.01 | 5.01 | - | 1,412,825 |
| Jun 18, 2025 | 5.10 | 5.20 | 4.92 | 5.01 | 5.01 | -1.76% | 1,189,067 |
| Jun 17, 2025 | 5.43 | 5.46 | 5.04 | 5.10 | 5.10 | -7.94% | 1,053,778 |
| Jun 16, 2025 | 5.22 | 5.59 | 5.18 | 5.54 | 5.54 | 5.93% | 714,636 |
| Jun 13, 2025 | 5.65 | 5.75 | 5.18 | 5.23 | 5.23 | -9.20% | 744,838 |
| Jun 12, 2025 | 5.77 | 5.83 | 5.68 | 5.76 | 5.76 | -0.86% | 638,672 |
| Jun 11, 2025 | 6.11 | 6.12 | 5.75 | 5.81 | 5.81 | -4.28% | 763,077 |
| Jun 10, 2025 | 6.42 | 6.48 | 6.01 | 6.07 | 6.07 | -4.71% | 655,493 |
| Jun 9, 2025 | 6.29 | 6.43 | 6.16 | 6.37 | 6.37 | 1.92% | 797,813 |
| Jun 6, 2025 | 6.46 | 6.47 | 6.22 | 6.25 | 6.25 | -1.42% | 681,411 |
| Jun 5, 2025 | 6.47 | 6.55 | 6.23 | 6.34 | 6.34 | -1.71% | 1,217,547 |
| Jun 4, 2025 | 6.24 | 6.50 | 6.18 | 6.45 | 6.45 | 3.37% | 1,666,194 |
| Jun 3, 2025 | 6.11 | 6.35 | 5.92 | 6.24 | 6.24 | 2.30% | 1,557,621 |
| Jun 2, 2025 | 5.93 | 6.36 | 5.93 | 6.10 | 6.10 | 2.18% | 1,708,958 |
| May 30, 2025 | 5.87 | 6.27 | 5.82 | 5.97 | 5.97 | 1.36% | 1,666,663 |
| May 29, 2025 | 5.63 | 6.07 | 5.60 | 5.89 | 5.89 | 5.37% | 2,134,893 |
| May 28, 2025 | 5.40 | 5.86 | 5.40 | 5.59 | 5.59 | 3.33% | 1,312,871 |
| May 27, 2025 | 5.53 | 5.53 | 5.30 | 5.41 | 5.41 | -0.37% | 864,405 |
| May 23, 2025 | 5.41 | 5.47 | 5.38 | 5.43 | 5.43 | -2.86% | 513,752 |
| May 22, 2025 | 5.38 | 5.66 | 5.36 | 5.59 | 5.59 | 3.90% | 681,293 |
| May 21, 2025 | 5.28 | 5.45 | 5.28 | 5.38 | 5.38 | 0.19% | 837,185 |
| May 20, 2025 | 5.61 | 5.64 | 5.21 | 5.37 | 5.37 | -4.96% | 1,149,007 |
| May 19, 2025 | 5.38 | 5.71 | 5.34 | 5.65 | 5.65 | 2.73% | 1,134,014 |
| May 16, 2025 | 5.31 | 5.63 | 5.25 | 5.50 | 5.50 | 3.58% | 1,881,308 |
| May 15, 2025 | 5.09 | 5.34 | 5.09 | 5.31 | 5.31 | 2.91% | 1,065,700 |
| May 14, 2025 | 4.84 | 5.20 | 4.79 | 5.16 | 5.16 | 5.52% | 1,271,610 |
| May 13, 2025 | 4.99 | 5.20 | 4.89 | 4.89 | 4.89 | -1.01% | 1,506,595 |
| May 12, 2025 | 4.50 | 5.00 | 4.50 | 4.94 | 4.94 | 13.30% | 1,972,171 |
| May 9, 2025 | 4.51 | 4.90 | 4.25 | 4.36 | 4.36 | -23.64% | 3,095,605 |
| May 8, 2025 | 5.39 | 5.82 | 5.39 | 5.71 | 5.71 | 7.33% | 1,305,691 |
| May 7, 2025 | 5.41 | 5.51 | 5.11 | 5.32 | 5.32 | -0.93% | 1,294,256 |
| May 6, 2025 | 5.36 | 5.49 | 5.29 | 5.37 | 5.37 | -1.65% | 583,419 |
| May 5, 2025 | 5.43 | 5.55 | 5.40 | 5.46 | 5.46 | -0.91% | 529,176 |
| May 2, 2025 | 5.45 | 5.64 | 5.41 | 5.51 | 5.51 | 2.04% | 611,456 |
| May 1, 2025 | 5.22 | 5.46 | 5.18 | 5.40 | 5.40 | 4.65% | 875,049 |
| Apr 30, 2025 | 5.09 | 5.20 | 4.85 | 5.16 | 5.16 | -0.19% | 1,011,241 |
| Apr 29, 2025 | 5.42 | 5.47 | 5.14 | 5.17 | 5.17 | -5.14% | 659,778 |
| Apr 28, 2025 | 5.43 | 5.50 | 5.35 | 5.45 | 5.45 | - | 740,016 |
| Apr 25, 2025 | 5.26 | 5.49 | 5.24 | 5.45 | 5.45 | 2.64% | 917,886 |
| Apr 24, 2025 | 5.49 | 5.49 | 5.15 | 5.31 | 5.31 | -2.93% | 779,910 |
| Apr 23, 2025 | 5.56 | 5.65 | 5.38 | 5.47 | 5.47 | 1.48% | 773,398 |
| Apr 22, 2025 | 5.44 | 5.45 | 5.05 | 5.39 | 5.39 | -0.19% | 950,911 |
| Apr 21, 2025 | 5.48 | 5.56 | 5.33 | 5.40 | 5.40 | -2.00% | 1,153,172 |
| Apr 17, 2025 | 5.38 | 5.54 | 5.33 | 5.51 | 5.51 | 2.42% | 971,788 |
| Apr 16, 2025 | 5.39 | 5.50 | 5.28 | 5.38 | 5.38 | -0.74% | 960,181 |