ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
5.59
+0.18 (3.33%)
At close: May 28, 2025, 4:00 PM
5.59
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |