Skip to main content
ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
7.09
-0.03 (-0.42%)
Dec 27, 2024, 4:00 PM EST - Market closed

ZipRecruiter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20247.047.176.887.097.09-0.42%310,827
Dec 26, 20247.037.177.027.127.120.28%260,375
Dec 24, 20247.047.146.907.107.100.42%157,634
Dec 23, 20247.047.126.897.077.07-0.84%462,494
Dec 20, 20247.257.477.087.137.13-3.52%971,965
Dec 19, 20247.587.587.257.397.39-0.81%572,174
Dec 18, 20248.038.207.387.457.45-6.52%569,953
Dec 17, 20248.038.177.867.977.97-0.62%448,258
Dec 16, 20247.738.187.718.028.02-0.25%614,165
Dec 13, 20247.958.087.948.048.040.75%337,585
Dec 12, 20248.248.327.977.987.98-3.62%410,577
Dec 11, 20248.388.438.128.288.28-0.60%538,588
Dec 10, 20248.198.568.048.338.331.59%618,318
Dec 9, 20248.208.388.158.208.200.61%501,233
Dec 6, 20248.448.478.088.158.15-2.16%389,453
Dec 5, 20248.248.458.008.338.330.97%713,573
Dec 4, 20248.448.548.168.258.25-2.60%652,116
Dec 3, 20248.938.978.478.478.47-5.36%395,510
Dec 2, 20248.939.098.868.958.951.02%546,943
Nov 29, 20248.999.068.858.868.86-1.12%254,278
Nov 27, 20248.819.068.808.968.962.40%486,560
Nov 26, 20249.259.308.718.758.75-5.91%594,954
Nov 25, 20249.219.769.199.309.302.31%763,862
Nov 22, 20249.219.339.089.099.09-0.66%255,761
Nov 21, 20248.779.238.709.159.155.05%373,166
Nov 20, 20248.688.798.528.718.71-0.34%316,143
Nov 19, 20248.909.028.668.748.74-3.10%357,381
Nov 18, 20249.159.158.789.029.02-0.99%447,941
Nov 15, 20249.619.619.059.119.11-4.71%460,357
Nov 14, 202410.0110.089.499.569.56-5.35%407,180
Nov 13, 202410.2910.3710.0010.1010.10-1.46%435,740
Nov 12, 202410.8911.0610.2510.2510.25-6.99%671,209
Nov 11, 202410.6411.0410.5211.0211.025.05%794,751
Nov 8, 202411.1011.2510.3710.4910.49-5.50%541,343
Nov 7, 20249.9511.139.9511.1011.1011.78%995,837
Nov 6, 20249.9210.149.669.939.936.20%668,677
Nov 5, 20249.039.369.039.359.353.09%295,004
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