ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
4.595
-0.075 (-1.61%)
Oct 23, 2026, 12:01 PM EDT - Market open
ZipRecruiter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.63 | 4.68 | 4.52 | 4.60 | 4.60 | -1.61% | 120,736 |
| Oct 22, 2026 | 4.41 | 4.73 | 4.41 | 4.67 | 4.67 | 3.09% | 585,958 |
| Oct 21, 2026 | 4.47 | 4.63 | 4.33 | 4.53 | 4.53 | -0.44% | 571,322 |
| Oct 20, 2026 | 4.51 | 4.64 | 4.41 | 4.55 | 4.55 | 2.02% | 832,994 |
| Oct 19, 2026 | 4.41 | 4.55 | 4.33 | 4.46 | 4.46 | 1.13% | 520,181 |
| Oct 16, 2026 | 4.88 | 4.91 | 4.36 | 4.41 | 4.41 | -9.07% | 704,118 |
| Oct 15, 2026 | 4.39 | 4.91 | 4.34 | 4.85 | 4.85 | 9.73% | 738,801 |
| Oct 14, 2026 | 4.43 | 4.50 | 4.29 | 4.42 | 4.42 | -2.64% | 874,173 |
| Oct 13, 2026 | 4.21 | 4.55 | 4.21 | 4.54 | 4.54 | 6.82% | 537,185 |
| Oct 12, 2026 | 4.18 | 4.36 | 4.13 | 4.25 | 4.25 | 1.92% | 414,470 |
| Oct 9, 2026 | 4.00 | 4.28 | 3.99 | 4.17 | 4.17 | 4.77% | 499,554 |
| Oct 8, 2026 | 3.78 | 4.00 | 3.75 | 3.98 | 3.98 | 4.46% | 747,054 |
| Oct 7, 2026 | 3.68 | 3.86 | 3.64 | 3.81 | 3.81 | 3.53% | 314,609 |
| Oct 6, 2026 | 3.65 | 3.72 | 3.59 | 3.68 | 3.68 | 1.94% | 478,271 |
| Oct 5, 2026 | 3.51 | 3.66 | 3.51 | 3.61 | 3.61 | 1.69% | 615,374 |
| Oct 2, 2026 | 3.60 | 3.61 | 3.50 | 3.55 | 3.55 | -0.28% | 443,318 |
| Oct 1, 2026 | 3.53 | 3.60 | 3.41 | 3.56 | 3.56 | 1.42% | 569,163 |
| Sep 30, 2026 | 3.40 | 3.64 | 3.40 | 3.51 | 3.51 | 3.54% | 698,926 |
| Sep 29, 2026 | 3.47 | 3.49 | 3.35 | 3.39 | 3.39 | -2.59% | 528,471 |
| Sep 28, 2026 | 3.45 | 3.50 | 3.37 | 3.48 | 3.48 | -0.85% | 568,403 |
| Sep 25, 2026 | 3.46 | 3.59 | 3.42 | 3.51 | 3.51 | 1.74% | 650,503 |
| Sep 24, 2026 | 3.58 | 3.60 | 3.44 | 3.45 | 3.45 | -3.63% | 725,976 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.49 | 3.58 | 3.58 | -3.76% | 675,570 |
| Sep 22, 2026 | 3.94 | 3.98 | 3.69 | 3.72 | 3.72 | -4.12% | 596,886 |
| Sep 21, 2026 | 3.67 | 3.89 | 3.66 | 3.88 | 3.88 | 4.86% | 840,636 |
| Sep 18, 2026 | 3.83 | 3.83 | 3.62 | 3.70 | 3.70 | -3.14% | 1,068,427 |
| Sep 17, 2026 | 3.89 | 3.94 | 3.79 | 3.82 | 3.82 | -0.26% | 558,421 |
| Sep 16, 2026 | 3.84 | 3.90 | 3.78 | 3.83 | 3.83 | -0.78% | 535,405 |
| Sep 15, 2026 | 3.92 | 4.02 | 3.85 | 3.86 | 3.86 | -2.28% | 609,541 |
| Sep 14, 2026 | 3.78 | 4.05 | 3.78 | 3.95 | 3.95 | 5.61% | 923,634 |
| Sep 11, 2026 | 3.74 | 3.84 | 3.65 | 3.74 | 3.74 | 1.36% | 963,633 |
| Sep 10, 2026 | 3.63 | 3.79 | 3.61 | 3.69 | 3.69 | - | 789,671 |
| Sep 9, 2026 | 4.05 | 4.05 | 3.65 | 3.69 | 3.69 | -8.89% | 759,206 |
| Sep 8, 2026 | 4.21 | 4.24 | 4.01 | 4.05 | 4.05 | -4.03% | 886,176 |
| Sep 4, 2026 | 4.17 | 4.26 | 3.90 | 4.22 | 4.22 | 0.72% | 1,536,180 |
| Sep 3, 2026 | 4.31 | 4.45 | 4.16 | 4.19 | 4.19 | -1.87% | 526,281 |
| Sep 2, 2026 | 4.14 | 4.41 | 4.14 | 4.27 | 4.27 | 3.39% | 940,601 |
| Sep 1, 2026 | 4.14 | 4.35 | 4.06 | 4.13 | 4.13 | -3.05% | 1,086,214 |
| Aug 31, 2026 | 4.39 | 4.40 | 4.10 | 4.26 | 4.26 | -3.62% | 1,435,795 |
| Aug 28, 2026 | 4.21 | 4.58 | 4.21 | 4.42 | 4.42 | 3.03% | 934,120 |
| Aug 27, 2026 | 4.30 | 4.40 | 4.05 | 4.29 | 4.29 | -0.46% | 1,322,314 |
| Aug 26, 2026 | 4.31 | 4.46 | 4.21 | 4.31 | 4.31 | -0.92% | 1,071,501 |
| Aug 25, 2026 | 4.55 | 4.55 | 4.18 | 4.35 | 4.35 | -4.19% | 1,507,313 |
| Aug 24, 2026 | 4.21 | 4.64 | 4.04 | 4.54 | 4.54 | 7.84% | 1,662,724 |
| Aug 21, 2026 | 5.09 | 5.09 | 4.20 | 4.21 | 4.21 | -18.57% | 2,985,398 |
| Aug 20, 2026 | 4.96 | 5.30 | 4.95 | 5.17 | 5.17 | 3.61% | 1,064,808 |
| Aug 19, 2026 | 4.92 | 5.11 | 4.89 | 4.99 | 4.99 | 0.40% | 807,287 |
| Aug 18, 2026 | 4.78 | 5.01 | 4.78 | 4.97 | 4.97 | 2.26% | 562,911 |
| Aug 17, 2026 | 4.67 | 4.92 | 4.67 | 4.86 | 4.86 | 3.40% | 995,905 |
| Aug 14, 2026 | 4.76 | 4.77 | 4.59 | 4.70 | 4.70 | -0.42% | 715,680 |