ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
4.210
-0.960 (-18.57%)
At close: Aug 21, 2026, 4:00 PM EDT
4.270
+0.060 (1.43%)
After-hours: Aug 21, 2026, 7:41 PM EDT
ZipRecruiter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.84 | 4.91 | 4.46 | 4.72 | 4.72 | -4.07% | 907,133 |
| Aug 12, 2026 | 4.92 | 5.00 | 4.80 | 4.92 | 4.92 | - | 865,017 |
| Aug 11, 2026 | 4.97 | 5.09 | 4.91 | 4.92 | 4.92 | -2.38% | 703,404 |
| Aug 10, 2026 | 5.09 | 5.20 | 4.75 | 5.04 | 5.04 | -1.95% | 689,143 |
| Aug 7, 2026 | 4.68 | 5.35 | 4.68 | 5.14 | 5.14 | 9.83% | 1,861,827 |
| Aug 6, 2026 | 4.44 | 4.75 | 4.27 | 4.68 | 4.68 | 10.12% | 1,216,277 |
| Aug 5, 2026 | 4.44 | 4.46 | 4.20 | 4.25 | 4.25 | -5.35% | 640,262 |
| Aug 4, 2026 | 4.25 | 4.52 | 4.17 | 4.49 | 4.49 | 6.90% | 724,676 |
| Aug 3, 2026 | 4.04 | 4.25 | 4.03 | 4.20 | 4.20 | 6.60% | 885,382 |
| Jul 31, 2026 | 3.95 | 4.07 | 3.79 | 3.94 | 3.94 | -1.01% | 599,132 |
| Jul 30, 2026 | 4.14 | 4.27 | 3.93 | 3.98 | 3.98 | -4.33% | 681,135 |
| Jul 29, 2026 | 4.27 | 4.40 | 3.97 | 4.16 | 4.16 | -2.58% | 697,977 |
| Jul 28, 2026 | 4.30 | 4.60 | 4.14 | 4.27 | 4.27 | 0.47% | 1,005,723 |
| Jul 27, 2026 | 3.98 | 4.31 | 3.98 | 4.25 | 4.25 | 8.97% | 627,921 |
| Jul 24, 2026 | 3.92 | 4.01 | 3.85 | 3.90 | 3.90 | 1.04% | 452,205 |
| Jul 23, 2026 | 3.97 | 3.97 | 3.70 | 3.86 | 3.86 | -1.78% | 480,534 |
| Jul 22, 2026 | 3.79 | 3.94 | 3.72 | 3.93 | 3.93 | 0.77% | 506,843 |
| Jul 21, 2026 | 3.96 | 4.03 | 3.86 | 3.90 | 3.90 | -2.26% | 492,360 |
| Jul 20, 2026 | 3.92 | 4.07 | 3.79 | 3.99 | 3.99 | 0.76% | 368,133 |
| Jul 17, 2026 | 4.02 | 4.03 | 3.81 | 3.96 | 3.96 | -3.65% | 440,177 |
| Jul 16, 2026 | 4.23 | 4.31 | 4.09 | 4.11 | 4.11 | -1.91% | 442,116 |
| Jul 15, 2026 | 4.01 | 4.23 | 3.97 | 4.19 | 4.19 | 5.81% | 472,695 |
| Jul 14, 2026 | 3.94 | 4.00 | 3.91 | 3.96 | 3.96 | 0.25% | 303,620 |
| Jul 13, 2026 | 3.85 | 4.06 | 3.83 | 3.95 | 3.95 | 2.07% | 377,561 |
| Jul 10, 2026 | 3.93 | 3.98 | 3.85 | 3.87 | 3.87 | -1.28% | 250,232 |
| Jul 9, 2026 | 3.95 | 4.00 | 3.72 | 3.92 | 3.92 | 0.77% | 442,608 |
| Jul 8, 2026 | 3.87 | 3.95 | 3.80 | 3.89 | 3.89 | -1.02% | 428,338 |
| Jul 7, 2026 | 4.00 | 4.12 | 3.91 | 3.93 | 3.93 | 0.77% | 690,785 |
| Jul 6, 2026 | 3.95 | 4.00 | 3.86 | 3.90 | 3.90 | -1.52% | 439,388 |
| Jul 2, 2026 | 3.88 | 3.98 | 3.72 | 3.96 | 3.96 | 1.54% | 569,525 |
| Jul 1, 2026 | 3.79 | 4.00 | 3.79 | 3.90 | 3.90 | 4.00% | 604,446 |
| Jun 30, 2026 | 3.94 | 3.94 | 3.67 | 3.75 | 3.75 | -3.10% | 607,082 |
| Jun 29, 2026 | 3.92 | 4.00 | 3.86 | 3.87 | 3.87 | -1.78% | 771,955 |
| Jun 26, 2026 | 3.84 | 3.98 | 3.68 | 3.94 | 3.94 | -0.76% | 3,214,829 |
| Jun 25, 2026 | 3.36 | 4.12 | 3.33 | 3.97 | 3.97 | 19.94% | 2,056,047 |
| Jun 24, 2026 | 3.27 | 3.36 | 3.13 | 3.31 | 3.31 | 2.16% | 946,657 |
| Jun 23, 2026 | 3.06 | 3.28 | 2.96 | 3.24 | 3.24 | 7.64% | 837,871 |
| Jun 22, 2026 | 2.97 | 3.11 | 2.95 | 3.01 | 3.01 | -1.31% | 860,637 |
| Jun 18, 2026 | 3.12 | 3.22 | 2.90 | 3.05 | 3.05 | -1.93% | 1,181,257 |
| Jun 17, 2026 | 3.35 | 3.46 | 3.07 | 3.11 | 3.11 | -7.44% | 546,328 |
| Jun 16, 2026 | 3.68 | 3.77 | 3.34 | 3.36 | 3.36 | -7.69% | 511,059 |
| Jun 15, 2026 | 3.66 | 3.77 | 3.52 | 3.64 | 3.64 | 0.83% | 596,597 |
| Jun 12, 2026 | 3.63 | 3.75 | 3.47 | 3.61 | 3.61 | 0.84% | 416,149 |
| Jun 11, 2026 | 3.50 | 3.65 | 3.30 | 3.58 | 3.58 | 1.42% | 745,700 |