ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
5.42
-0.10 (-1.81%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.51 | 5.58 | 5.24 | 5.42 | 5.42 | -1.81% | 1,229,417 |
| Apr 14, 2025 | 5.57 | 5.71 | 5.37 | 5.52 | 5.52 | 1.10% | 1,062,674 |
| Apr 11, 2025 | 5.45 | 5.56 | 5.04 | 5.46 | 5.46 | -0.91% | 1,271,088 |
| Apr 10, 2025 | 5.41 | 5.75 | 5.40 | 5.51 | 5.51 | -1.08% | 1,213,092 |
| Apr 9, 2025 | 4.95 | 5.70 | 4.94 | 5.57 | 5.57 | 9.86% | 1,701,833 |
| Apr 8, 2025 | 5.34 | 5.47 | 5.00 | 5.07 | 5.07 | -2.31% | 1,108,198 |
| Apr 7, 2025 | 4.86 | 5.35 | 4.74 | 5.19 | 5.19 | -0.38% | 1,357,723 |
| Apr 4, 2025 | 5.42 | 5.42 | 4.94 | 5.21 | 5.21 | -6.29% | 1,390,443 |
| Apr 3, 2025 | 5.95 | 6.13 | 5.47 | 5.56 | 5.56 | -11.32% | 1,108,237 |
| Apr 2, 2025 | 6.07 | 6.40 | 6.07 | 6.27 | 6.27 | 1.29% | 913,072 |
| Apr 1, 2025 | 5.89 | 6.23 | 5.86 | 6.19 | 6.19 | 5.09% | 872,384 |
| Mar 31, 2025 | 5.65 | 6.09 | 5.64 | 5.89 | 5.89 | 1.90% | 1,389,499 |
| Mar 28, 2025 | 6.16 | 6.18 | 5.77 | 5.78 | 5.78 | -6.62% | 818,936 |
| Mar 27, 2025 | 6.17 | 6.28 | 6.13 | 6.19 | 6.19 | 0.81% | 677,434 |
| Mar 26, 2025 | 6.10 | 6.18 | 6.02 | 6.14 | 6.14 | 1.15% | 698,731 |
| Mar 25, 2025 | 6.02 | 6.31 | 6.02 | 6.07 | 6.07 | -0.33% | 1,120,022 |
| Mar 24, 2025 | 5.97 | 6.25 | 5.93 | 6.09 | 6.09 | 3.05% | 1,111,945 |
| Mar 21, 2025 | 5.77 | 6.04 | 5.75 | 5.91 | 5.91 | 1.03% | 1,488,647 |
| Mar 20, 2025 | 5.84 | 6.10 | 5.84 | 5.85 | 5.85 | -1.85% | 1,626,683 |
| Mar 19, 2025 | 5.72 | 6.02 | 5.63 | 5.96 | 5.96 | 4.01% | 1,155,882 |
| Mar 18, 2025 | 5.89 | 5.89 | 5.48 | 5.73 | 5.73 | -3.86% | 862,508 |
| Mar 17, 2025 | 5.96 | 6.20 | 5.88 | 5.96 | 5.96 | - | 1,150,131 |
| Mar 14, 2025 | 5.75 | 6.05 | 5.70 | 5.96 | 5.96 | 4.20% | 775,733 |
| Mar 13, 2025 | 5.78 | 5.87 | 5.56 | 5.72 | 5.72 | -2.05% | 800,936 |
| Mar 12, 2025 | 5.83 | 5.91 | 5.71 | 5.84 | 5.84 | 1.57% | 692,212 |
| Mar 11, 2025 | 5.45 | 5.76 | 5.42 | 5.75 | 5.75 | 5.70% | 850,999 |
| Mar 10, 2025 | 5.69 | 5.78 | 5.43 | 5.44 | 5.44 | -5.56% | 948,914 |
| Mar 7, 2025 | 5.79 | 6.22 | 5.67 | 5.76 | 5.76 | -0.52% | 862,761 |
| Mar 6, 2025 | 5.56 | 6.10 | 5.55 | 5.79 | 5.79 | 2.84% | 1,280,643 |
| Mar 5, 2025 | 5.72 | 5.86 | 5.54 | 5.63 | 5.63 | -3.26% | 994,046 |
| Mar 4, 2025 | 5.45 | 6.00 | 5.41 | 5.82 | 5.82 | 5.05% | 803,947 |
| Mar 3, 2025 | 5.53 | 6.05 | 5.53 | 5.54 | 5.54 | -1.07% | 1,025,014 |
| Feb 28, 2025 | 5.67 | 5.75 | 5.44 | 5.60 | 5.60 | -2.78% | 1,135,603 |
| Feb 27, 2025 | 5.50 | 5.94 | 5.42 | 5.76 | 5.76 | 1.77% | 1,328,912 |
| Feb 26, 2025 | 7.06 | 7.24 | 5.26 | 5.66 | 5.66 | -15.90% | 1,820,539 |
| Feb 25, 2025 | 7.00 | 7.03 | 6.66 | 6.73 | 6.73 | -3.44% | 1,022,512 |
| Feb 24, 2025 | 7.07 | 7.09 | 6.83 | 6.97 | 6.97 | 0.14% | 347,130 |
| Feb 21, 2025 | 7.39 | 7.39 | 6.92 | 6.96 | 6.96 | -4.66% | 385,010 |
| Feb 20, 2025 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | -3.18% | 468,399 |
| Feb 19, 2025 | 7.30 | 7.57 | 7.15 | 7.54 | 7.54 | 1.75% | 397,665 |
| Feb 18, 2025 | 7.60 | 7.60 | 7.34 | 7.41 | 7.41 | -3.14% | 371,129 |
| Feb 14, 2025 | 7.79 | 7.79 | 7.52 | 7.65 | 7.65 | -1.03% | 314,657 |
| Feb 13, 2025 | 7.88 | 8.00 | 7.66 | 7.73 | 7.73 | -0.77% | 446,796 |
| Feb 12, 2025 | 7.84 | 7.94 | 7.70 | 7.79 | 7.79 | -2.38% | 421,626 |
| Feb 11, 2025 | 7.94 | 8.13 | 7.94 | 7.98 | 7.98 | -1.36% | 540,073 |
| Feb 10, 2025 | 8.09 | 8.23 | 7.93 | 8.09 | 8.09 | 0.75% | 611,783 |
| Feb 7, 2025 | 7.93 | 8.10 | 7.85 | 8.03 | 8.03 | 1.52% | 421,843 |
| Feb 6, 2025 | 7.96 | 8.00 | 7.64 | 7.91 | 7.91 | -0.88% | 659,673 |
| Feb 5, 2025 | 7.61 | 8.06 | 7.55 | 7.98 | 7.98 | 4.72% | 824,233 |
| Feb 4, 2025 | 6.98 | 7.63 | 6.98 | 7.62 | 7.62 | 10.12% | 483,070 |