ZipRecruiter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	1.81	1.88	1.74	1.84	1.84	3.37%	1,289,036
Mar 30, 2026	1.74	1.84	1.70	1.78	1.78	3.49%	1,104,746
Mar 27, 2026	1.79	1.82	1.69	1.72	1.72	-6.01%	1,391,337
Mar 26, 2026	1.84	1.96	1.81	1.83	1.83	-0.54%	946,594
Mar 25, 2026	2.01	2.06	1.83	1.84	1.84	-7.07%	1,030,221
Mar 24, 2026	2.10	2.10	1.95	1.98	1.98	-6.60%	1,415,614
Mar 23, 2026	2.13	2.29	2.09	2.12	2.12	-1.40%	1,622,680
Mar 20, 2026	2.34	2.35	2.10	2.15	2.15	-7.73%	1,528,185
Mar 19, 2026	2.54	2.56	2.31	2.33	2.33	-9.34%	1,391,203
Mar 18, 2026	2.53	2.63	2.43	2.57	2.57	0.39%	1,421,608
Mar 17, 2026	2.81	2.95	2.52	2.56	2.56	-7.58%	1,508,986
Mar 16, 2026	2.83	2.94	2.70	2.77	2.77	-2.12%	2,083,248
Mar 13, 2026	2.88	3.02	2.81	2.83	2.83	-1.05%	1,760,031
Mar 12, 2026	2.79	2.97	2.79	2.86	2.86	-	1,595,164
Mar 11, 2026	2.81	2.91	2.75	2.86	2.86	0.35%	1,864,697
Mar 10, 2026	2.77	3.00	2.72	2.85	2.85	2.15%	2,442,596
Mar 9, 2026	2.67	2.81	2.57	2.79	2.79	3.33%	2,095,878
Mar 6, 2026	2.45	2.75	2.42	2.70	2.70	8.00%	2,124,633
Mar 5, 2026	2.07	2.56	2.07	2.50	2.50	19.05%	2,674,591
Mar 4, 2026	1.77	2.23	1.77	2.10	2.10	18.64%	2,467,294
Mar 3, 2026	1.77	1.86	1.71	1.77	1.77	-2.75%	1,101,321
Mar 2, 2026	1.74	1.88	1.68	1.82	1.82	0.55%	1,880,147
Feb 27, 2026	1.90	1.93	1.72	1.81	1.81	-5.73%	2,140,778
Feb 26, 2026	1.92	2.25	1.72	1.92	1.92	-23.51%	3,099,599
Feb 25, 2026	2.54	2.59	2.42	2.51	2.51	-	1,497,495
Feb 24, 2026	2.25	2.53	2.24	2.51	2.51	11.06%	1,711,450
Feb 23, 2026	2.31	2.33	2.19	2.26	2.26	-3.83%	792,682
Feb 20, 2026	2.08	2.36	2.08	2.35	2.35	11.37%	1,294,680
Feb 19, 2026	1.94	2.12	1.94	2.11	2.11	6.03%	1,054,264
Feb 18, 2026	1.78	2.00	1.74	1.99	1.99	11.17%	1,546,563
Feb 17, 2026	1.73	1.82	1.65	1.79	1.79	3.47%	1,070,553
Feb 13, 2026	1.67	1.81	1.67	1.73	1.73	2.37%	1,058,623
Feb 12, 2026	1.85	1.86	1.65	1.69	1.69	-9.63%	1,114,572
Feb 11, 2026	1.93	1.95	1.74	1.87	1.87	-2.60%	1,753,151
Feb 10, 2026	2.08	2.16	1.91	1.92	1.92	-8.57%	800,009
Feb 9, 2026	2.11	2.14	1.97	2.10	2.10	-0.47%	927,726
Feb 6, 2026	1.95	2.15	1.95	2.11	2.11	9.90%	1,496,522
Feb 5, 2026	2.04	2.08	1.91	1.92	1.92	-8.13%	1,604,848
Feb 4, 2026	2.23	2.26	2.06	2.09	2.09	-7.11%	1,316,987
Feb 3, 2026	2.36	2.38	2.17	2.25	2.25	-6.64%	1,178,971
Feb 2, 2026	2.43	2.57	2.40	2.41	2.41	-2.03%	1,233,248
Jan 30, 2026	2.38	2.49	2.36	2.46	2.46	2.50%	1,151,876
Jan 29, 2026	2.45	2.46	2.38	2.40	2.40	-1.23%	778,823
Jan 28, 2026	2.56	2.60	2.42	2.43	2.43	-4.33%	951,277
Jan 27, 2026	2.65	2.66	2.51	2.54	2.54	-3.79%	853,288
Jan 26, 2026	2.63	2.69	2.58	2.64	2.64	-1.49%	1,174,690
Jan 23, 2026	2.87	2.95	2.68	2.68	2.68	-6.62%	809,093
Jan 22, 2026	2.76	3.07	2.75	2.87	2.87	5.13%	1,590,506
Jan 21, 2026	2.57	2.77	2.54	2.73	2.73	6.64%	1,260,865
Jan 20, 2026	2.74	2.79	2.53	2.56	2.56	-9.22%	1,393,244