ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
3.010
-0.040 (-1.31%)
Jun 22, 2026, 4:00 PM EDT - Market closed
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.29 | 3.65 | 3.29 | 3.53 | 3.53 | 5.06% | 626,898 |
| Jun 9, 2026 | 3.21 | 3.46 | 3.20 | 3.36 | 3.36 | 4.67% | 498,890 |
| Jun 8, 2026 | 3.19 | 3.33 | 3.16 | 3.21 | 3.21 | 0.94% | 343,275 |
| Jun 5, 2026 | 3.31 | 3.33 | 3.16 | 3.18 | 3.18 | -4.22% | 525,811 |
| Jun 4, 2026 | 3.01 | 3.55 | 3.01 | 3.32 | 3.32 | 6.75% | 551,123 |
| Jun 3, 2026 | 3.67 | 3.67 | 3.07 | 3.11 | 3.11 | -14.79% | 503,328 |
| Jun 2, 2026 | 3.79 | 3.86 | 3.59 | 3.65 | 3.65 | -6.89% | 644,788 |
| Jun 1, 2026 | 3.36 | 4.01 | 3.36 | 3.92 | 3.92 | 20.99% | 1,049,479 |
| May 29, 2026 | 3.19 | 3.37 | 3.14 | 3.24 | 3.24 | 0.31% | 789,567 |
| May 28, 2026 | 3.30 | 3.39 | 3.15 | 3.23 | 3.23 | -2.71% | 640,409 |
| May 27, 2026 | 3.15 | 3.43 | 3.15 | 3.32 | 3.32 | 4.40% | 781,427 |
| May 26, 2026 | 3.21 | 3.31 | 3.10 | 3.18 | 3.18 | 0.95% | 500,795 |
| May 22, 2026 | 3.17 | 3.36 | 3.02 | 3.15 | 3.15 | -0.32% | 472,302 |
| May 21, 2026 | 3.26 | 3.31 | 3.14 | 3.16 | 3.16 | -5.67% | 482,759 |
| May 20, 2026 | 3.25 | 3.39 | 3.18 | 3.35 | 3.35 | 0.90% | 516,731 |
| May 19, 2026 | 3.34 | 3.46 | 3.19 | 3.32 | 3.32 | -0.90% | 582,649 |
| May 18, 2026 | 3.47 | 3.60 | 3.34 | 3.35 | 3.35 | -4.56% | 710,065 |
| May 15, 2026 | 3.56 | 3.64 | 3.48 | 3.51 | 3.51 | -3.04% | 421,279 |
| May 14, 2026 | 3.87 | 3.94 | 3.51 | 3.62 | 3.62 | -7.89% | 956,890 |
| May 13, 2026 | 3.70 | 4.15 | 3.64 | 3.93 | 3.93 | 6.22% | 1,195,283 |
| May 12, 2026 | 3.40 | 3.90 | 3.25 | 3.70 | 3.70 | 7.25% | 1,601,773 |
| May 11, 2026 | 3.61 | 3.84 | 3.30 | 3.45 | 3.45 | -4.70% | 1,336,743 |
| May 8, 2026 | 3.32 | 3.62 | 2.82 | 3.62 | 3.62 | 16.77% | 2,079,935 |
| May 7, 2026 | 3.18 | 3.34 | 3.10 | 3.10 | 3.10 | -0.64% | 1,179,512 |
| May 6, 2026 | 3.19 | 3.20 | 2.99 | 3.12 | 3.12 | -1.89% | 822,169 |
| May 5, 2026 | 3.05 | 3.19 | 2.95 | 3.18 | 3.18 | 7.80% | 461,926 |
| May 4, 2026 | 3.05 | 3.21 | 2.92 | 2.95 | 2.95 | -4.53% | 844,756 |
| May 1, 2026 | 2.88 | 3.12 | 2.88 | 3.09 | 3.09 | 5.82% | 533,898 |
| 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% | 920,908 |
| Apr 28, 2026 | 2.94 | 3.06 | 2.91 | 3.03 | 3.03 | 1.68% | 461,084 |
| Apr 27, 2026 | 3.12 | 3.12 | 2.93 | 2.98 | 2.98 | 0.34% | 432,122 |
| Apr 24, 2026 | 2.87 | 2.97 | 2.79 | 2.97 | 2.97 | 3.85% | 360,436 |
| Apr 23, 2026 | 2.97 | 2.97 | 2.74 | 2.86 | 2.86 | -5.30% | 582,182 |
| Apr 22, 2026 | 2.98 | 3.15 | 2.94 | 3.02 | 3.02 | 2.37% | 534,710 |
| Apr 21, 2026 | 2.82 | 3.11 | 2.80 | 2.95 | 2.95 | 4.98% | 1,202,504 |
| Apr 20, 2026 | 2.75 | 2.81 | 2.70 | 2.81 | 2.81 | 1.08% | 383,771 |
| Apr 17, 2026 | 2.72 | 2.85 | 2.69 | 2.78 | 2.78 | 2.21% | 945,066 |
| Apr 16, 2026 | 2.68 | 2.84 | 2.66 | 2.72 | 2.72 | - | 789,161 |
| Apr 15, 2026 | 2.44 | 2.75 | 2.44 | 2.72 | 2.72 | 11.48% | 1,118,965 |
| Apr 14, 2026 | 2.31 | 2.45 | 2.30 | 2.44 | 2.44 | 7.49% | 1,022,900 |
| Apr 13, 2026 | 1.98 | 2.28 | 1.98 | 2.27 | 2.27 | 13.50% | 1,034,225 |
| Apr 10, 2026 | 2.11 | 2.17 | 1.95 | 2.00 | 2.00 | -4.76% | 834,461 |