ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
4.190
+0.030 (0.72%)
Oct 3, 2025, 4:00 PM EDT - Market closed

ZipRecruiter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20254.214.364.124.194.190.72%837,792
Oct 2, 20254.214.213.974.164.16-0.48%745,585
Oct 1, 20254.094.264.094.184.18-0.95%1,090,558
Sep 30, 20254.484.534.174.224.22-6.64%796,720
Sep 29, 20254.704.704.464.524.52-1.95%754,583
Sep 26, 20254.644.724.524.614.61-642,362
Sep 25, 20254.524.624.384.614.610.44%1,019,237
Sep 24, 20254.744.914.584.594.59-3.57%699,012
Sep 23, 20255.085.084.644.764.76-5.93%1,080,056
Sep 22, 20255.015.234.975.065.06-702,886
Sep 19, 20255.365.365.055.065.06-5.60%1,527,171
Sep 18, 20255.205.375.205.365.362.49%921,579
Sep 17, 20255.165.495.145.235.231.36%794,047
Sep 16, 20254.885.214.825.165.165.31%1,039,608
Sep 15, 20254.875.064.854.904.90-831,626
Sep 12, 20254.995.074.854.904.90-2.58%576,195
Sep 11, 20254.735.084.735.035.036.34%1,077,244
Sep 10, 20254.834.834.594.734.73-1.46%921,352
Sep 9, 20255.095.094.704.804.80-5.88%827,781
Sep 8, 20254.915.124.845.105.103.66%1,403,481
Sep 5, 20255.225.374.924.924.92-5.02%821,451
Sep 4, 20255.215.224.995.185.180.58%792,910
Sep 3, 20255.025.305.025.155.151.78%774,842
Sep 2, 20254.935.094.915.065.061.20%899,969
Aug 29, 20254.965.044.955.005.000.60%1,036,287
Aug 28, 20255.075.114.964.974.97-1.58%909,387
Aug 27, 20255.055.175.025.055.050.40%1,217,147
Aug 26, 20255.155.154.815.035.03-2.52%2,589,835
Aug 25, 20255.045.254.965.165.161.98%1,718,079
Aug 22, 20254.365.074.365.065.0617.40%2,517,501
Aug 21, 20254.414.464.244.314.31-3.36%1,042,770
Aug 20, 20254.364.464.194.464.462.76%1,004,341
Aug 19, 20254.464.464.214.344.34-1.59%932,022
Aug 18, 20254.354.544.304.414.411.61%1,361,830
Aug 15, 20254.404.494.274.344.34-1.59%1,133,731
Aug 14, 20254.204.474.074.414.411.61%2,177,774
Aug 13, 20253.884.433.854.344.3412.44%2,154,337
Aug 12, 20253.764.003.353.863.8610.92%3,106,602
Aug 11, 20254.004.093.463.483.48-12.78%2,043,158
Aug 8, 20253.754.033.693.993.995.28%2,498,354
Aug 7, 20253.833.883.783.793.790.80%893,519
Aug 6, 20253.833.873.733.763.76-1.83%885,398
Aug 5, 20253.903.903.773.833.83-2.05%943,668
Aug 4, 20253.974.023.853.913.91-1.26%1,399,281
Aug 1, 20254.154.183.893.963.96-5.71%1,473,940
Jul 31, 20254.254.274.154.204.20-0.94%896,740
Jul 30, 20254.284.374.184.244.24-1.40%1,023,401
Jul 29, 20254.614.644.284.304.30-6.93%752,278
Jul 28, 20254.634.764.574.624.620.87%754,067
Jul 25, 20254.634.664.474.584.58-0.22%704,709