ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
3.550
-0.010 (-0.28%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ZipRecruiter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |