Skip to main content
ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
9.30
+0.23 (2.54%)
Nov 5, 2024, 11:15 AM EST - Market open

ZipRecruiter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.189.319.049.079.07-1.63%221,666
Nov 1, 20249.319.449.139.229.22-0.54%402,018
Oct 31, 20249.299.549.249.279.27-0.43%504,861
Oct 30, 20249.459.509.239.319.31-1.59%365,316
Oct 29, 20249.099.529.089.469.463.05%477,688
Oct 28, 20249.319.449.179.189.180.22%436,894
Oct 25, 20249.449.539.029.169.16-1.82%355,356
Oct 24, 20249.299.429.199.339.330.43%509,772
Oct 23, 20249.409.529.149.299.29-2.62%396,304
Oct 22, 20249.679.779.499.549.54-1.45%237,789
Oct 21, 20249.829.839.559.689.68-1.63%230,187
Oct 18, 20249.9510.069.809.849.84-0.81%265,273
Oct 17, 20249.749.929.649.929.921.74%179,582
Oct 16, 20249.9410.139.669.759.75-0.61%311,009
Oct 15, 20249.589.909.529.819.812.94%371,367
Oct 14, 20249.829.959.529.539.53-2.66%353,769
Oct 11, 20249.499.819.499.799.793.27%406,405
Oct 10, 20249.369.539.179.489.48-0.32%353,768
Oct 9, 20249.599.699.459.519.51-1.04%285,404
Oct 8, 20249.609.689.469.619.610.73%298,951
Oct 7, 20249.579.579.389.549.54-0.83%267,138
Oct 4, 20249.589.839.379.629.621.37%400,881
Oct 3, 20249.429.589.289.499.49-0.11%288,350
Oct 2, 20249.349.519.209.509.501.71%269,420
Oct 1, 20249.449.449.089.349.34-1.68%329,344
Sep 30, 20249.159.559.099.509.502.26%570,578
Sep 27, 20249.479.649.299.299.29-0.11%272,380
Sep 26, 20249.399.559.229.309.300.22%472,142
Sep 25, 20249.389.399.169.289.28-1.07%297,692
Sep 24, 20249.459.529.239.389.38-0.53%478,589
Sep 23, 20249.509.579.059.439.43-1.87%632,544
Sep 20, 20249.809.869.479.619.61-1.64%792,528
Sep 19, 202410.5010.509.429.779.77-4.12%664,484
Sep 18, 202410.1210.5010.1110.1910.190.79%766,273
Sep 17, 202410.0010.239.9410.1110.111.61%538,583
Sep 16, 20249.679.999.679.959.951.53%876,424
Sep 13, 20249.629.889.609.809.803.05%686,392
Sep 12, 20249.009.768.899.519.516.49%765,665
Sep 11, 20248.989.128.588.938.93-0.45%389,545
Sep 10, 20249.029.118.818.978.97-0.55%500,610
Sep 9, 20249.159.498.989.029.02-0.99%540,169
Sep 6, 20249.369.378.989.119.11-2.25%430,518
Sep 5, 20249.649.689.329.329.32-3.32%556,361
Sep 4, 20249.419.779.369.649.642.34%449,006
Sep 3, 20249.419.779.389.429.42-1.36%557,858
Aug 30, 20249.469.569.439.559.551.27%496,945
Aug 29, 20249.409.599.279.439.431.84%385,962
Aug 28, 20249.369.529.259.269.26-1.80%470,996
Aug 27, 20249.409.559.339.439.43-0.74%399,060
Aug 26, 20249.469.549.349.509.501.82%554,612
Aug 23, 20249.079.549.069.339.333.55%585,332
Aug 22, 20248.979.328.959.019.010.33%622,170
Aug 21, 20248.939.108.898.988.981.24%430,154
Aug 20, 20249.049.158.778.878.87-2.85%509,502
Aug 19, 20248.599.178.539.139.136.29%945,251
Aug 16, 20248.328.618.258.598.593.74%551,806
Aug 15, 20248.138.538.118.288.281.85%544,600
Aug 14, 20248.168.308.018.138.130.25%435,633
Aug 13, 20247.678.297.658.118.116.57%663,253
Aug 12, 20247.767.877.607.617.61-2.31%640,266
Aug 9, 20248.258.627.777.797.79-5.46%886,025
Aug 8, 20248.078.717.618.248.2413.66%1,254,134
Aug 7, 20247.887.957.217.257.25-5.84%881,293
Aug 6, 20248.018.057.537.707.70-3.87%783,966
Aug 5, 20247.788.067.728.018.01-4.19%792,747
Aug 2, 20248.378.498.208.368.36-3.02%546,160
Aug 1, 20249.219.218.458.628.62-5.90%491,558
Jul 31, 20249.119.479.009.169.160.99%346,887
Jul 30, 20248.959.098.869.079.072.37%259,141
Jul 29, 20249.189.228.838.868.86-2.96%303,988
Jul 26, 20249.329.328.959.139.13-0.33%420,759
Jul 25, 20248.519.248.479.169.168.27%769,324
Jul 24, 20248.768.958.418.468.46-4.30%496,758
Jul 23, 20248.508.918.488.848.843.15%332,200
Jul 22, 20248.558.678.508.578.571.06%301,435
Jul 19, 20248.728.728.468.488.48-2.64%214,103
Jul 18, 20248.939.148.668.718.71-3.33%311,198
Jul 17, 20248.969.118.929.019.01-1.74%419,133
Jul 16, 20248.689.218.679.179.177.50%649,179
Jul 15, 20248.748.778.528.538.53-1.61%279,433
Jul 12, 20248.768.798.528.678.670.35%272,290
Jul 11, 20248.608.888.578.648.643.23%426,221
Jul 10, 20248.568.588.018.378.37-2.22%651,090
Jul 9, 20248.958.978.488.568.56-4.68%460,652
Jul 8, 20248.859.008.748.988.982.16%347,937
Jul 5, 20248.999.048.718.798.79-2.33%413,370
Jul 3, 20249.209.278.999.009.00-1.64%165,941
Jul 2, 20249.029.188.969.159.151.10%286,406
Jul 1, 20249.099.148.959.059.05-0.44%388,220
Jun 28, 20249.009.108.949.099.091.79%1,377,682
Jun 27, 20248.899.048.758.938.930.90%314,819
Jun 26, 20248.648.908.648.858.851.96%384,946
Jun 25, 20248.808.868.668.688.68-1.36%518,087
Jun 24, 20248.798.898.688.808.800.11%549,653
Jun 21, 20248.648.868.588.798.791.85%740,917
Jun 20, 20248.558.658.278.638.630.23%848,188
Jun 18, 20248.999.028.598.618.61-4.33%657,043
Jun 17, 20249.259.288.989.009.00-4.76%772,833
Jun 14, 20249.459.499.339.459.45-0.74%356,041
Jun 13, 20249.649.689.399.529.52-1.55%354,487