ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
3.940
-0.040 (-1.01%)
At close: Jul 31, 2026, 4:00 PM EDT
3.930
-0.010 (-0.25%)
After-hours: Jul 31, 2026, 7:34 PM EDT
ZipRecruiter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |