ZipRecruiter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	3.78	4.14	3.78	3.97	-	7.30%	1,018,487
May 12, 2026	3.40	3.90	3.25	3.70	3.70	7.25%	1,601,755
May 11, 2026	3.61	3.84	3.30	3.45	3.45	-4.70%	1,336,709
May 8, 2026	3.32	3.62	2.82	3.62	3.62	16.77%	2,078,550
May 7, 2026	3.18	3.34	3.10	3.10	3.10	-0.64%	1,177,604
May 6, 2026	3.19	3.20	2.99	3.12	3.12	-1.89%	821,353
May 5, 2026	3.05	3.19	2.95	3.18	3.18	7.80%	461,677
May 4, 2026	3.05	3.21	2.92	2.95	2.95	-4.53%	844,744
May 1, 2026	2.88	3.12	2.88	3.09	3.09	5.82%	533,783
Apr 30, 2026	2.84	2.93	2.72	2.92	2.92	2.10%	489,807
Apr 29, 2026	2.97	2.97	2.83	2.86	2.86	-5.61%	920,558
Apr 28, 2026	2.94	3.06	2.91	3.03	3.03	1.68%	460,781
Apr 27, 2026	3.12	3.12	2.93	2.98	2.98	0.34%	432,108
Apr 24, 2026	2.87	2.97	2.79	2.97	2.97	3.85%	360,429
Apr 23, 2026	2.97	2.97	2.74	2.86	2.86	-5.30%	581,977
Apr 22, 2026	2.98	3.15	2.94	3.02	3.02	2.37%	534,605
Apr 21, 2026	2.82	3.11	2.80	2.95	2.95	4.98%	1,198,992
Apr 20, 2026	2.75	2.81	2.70	2.81	2.81	1.08%	383,600
Apr 17, 2026	2.72	2.85	2.69	2.78	2.78	2.21%	942,673
Apr 16, 2026	2.68	2.84	2.66	2.72	2.72	-	789,101
Apr 15, 2026	2.44	2.75	2.44	2.72	2.72	11.48%	1,118,406
Apr 14, 2026	2.31	2.45	2.30	2.44	2.44	7.49%	1,022,694
Apr 13, 2026	1.98	2.28	1.98	2.27	2.27	13.50%	1,034,134
Apr 10, 2026	2.11	2.17	1.95	2.00	2.00	-4.76%	834,461
Apr 9, 2026	1.95	2.10	1.89	2.10	2.10	7.69%	936,734
Apr 8, 2026	2.13	2.19	1.95	1.95	1.95	-1.52%	720,417
Apr 7, 2026	2.08	2.17	1.97	1.98	1.98	-5.71%	924,854
Apr 6, 2026	1.89	2.14	1.88	2.10	2.10	11.11%	919,542
Apr 2, 2026	1.82	1.92	1.77	1.89	1.89	1.07%	709,591
Apr 1, 2026	1.87	1.98	1.82	1.87	1.87	1.63%	1,106,014
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