ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
5.30
-0.07 (-1.30%)
May 7, 2025, 4:00 PM EDT - Market closed

ZipRecruiter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20255.505.505.145.29--1.49%501,921
May 6, 20255.365.495.295.375.37-1.65%583,419
May 5, 20255.435.555.405.465.46-0.91%529,176
May 2, 20255.455.645.415.515.512.04%611,456
May 1, 20255.225.465.185.405.404.65%875,049
Apr 30, 20255.095.204.855.165.16-0.19%1,011,241
Apr 29, 20255.425.475.145.175.17-5.14%659,778
Apr 28, 20255.435.505.355.455.45-740,016
Apr 25, 20255.265.495.245.455.452.64%917,886
Apr 24, 20255.495.495.155.315.31-2.93%779,910
Apr 23, 20255.565.655.385.475.471.48%773,398
Apr 22, 20255.445.455.055.395.39-0.19%950,911
Apr 21, 20255.485.565.335.405.40-2.00%1,153,172
Apr 17, 20255.385.545.335.515.512.42%971,788
Apr 16, 20255.395.505.285.385.38-0.74%960,181
Apr 15, 20255.515.585.245.425.42-1.81%1,229,417
Apr 14, 20255.575.715.375.525.521.10%1,062,674
Apr 11, 20255.455.565.045.465.46-0.91%1,271,088
Apr 10, 20255.415.755.405.515.51-1.08%1,213,092
Apr 9, 20254.955.704.945.575.579.86%1,701,833
Apr 8, 20255.345.475.005.075.07-2.31%1,108,198
Apr 7, 20254.865.354.745.195.19-0.38%1,357,723
Apr 4, 20255.425.424.945.215.21-6.29%1,390,443
Apr 3, 20255.956.135.475.565.56-11.32%1,108,237
Apr 2, 20256.076.406.076.276.271.29%913,072
Apr 1, 20255.896.235.866.196.195.09%872,384
Mar 31, 20255.656.095.645.895.891.90%1,389,499
Mar 28, 20256.166.185.775.785.78-6.62%818,936
Mar 27, 20256.176.286.136.196.190.81%677,434
Mar 26, 20256.106.186.026.146.141.15%698,731
Mar 25, 20256.026.316.026.076.07-0.33%1,120,022
Mar 24, 20255.976.255.936.096.093.05%1,111,945
Mar 21, 20255.776.045.755.915.911.03%1,488,647
Mar 20, 20255.846.105.845.855.85-1.85%1,626,683
Mar 19, 20255.726.025.635.965.964.01%1,155,882
Mar 18, 20255.895.895.485.735.73-3.86%862,508
Mar 17, 20255.966.205.885.965.96-1,150,131
Mar 14, 20255.756.055.705.965.964.20%775,733
Mar 13, 20255.785.875.565.725.72-2.05%800,936
Mar 12, 20255.835.915.715.845.841.57%692,212
Mar 11, 20255.455.765.425.755.755.70%850,999
Mar 10, 20255.695.785.435.445.44-5.56%948,914
Mar 7, 20255.796.225.675.765.76-0.52%862,761
Mar 6, 20255.566.105.555.795.792.84%1,280,643
Mar 5, 20255.725.865.545.635.63-3.26%994,046
Mar 4, 20255.456.005.415.825.825.05%803,947
Mar 3, 20255.536.055.535.545.54-1.07%1,025,014
Feb 28, 20255.675.755.445.605.60-2.78%1,135,603
Feb 27, 20255.505.945.425.765.761.77%1,328,912
Feb 26, 20257.067.245.265.665.66-15.90%1,820,539