Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZipRecruiter, Inc. Class A Common Stock (NY:ZIP)

5.235 -0.415 (-7.35%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 5.380 5.705 5.340 5.650 1,134,014 +0.15(+2.73%)
May 16, 2025 5.310 5.630 5.250 5.500 1,881,308 +0.19(+3.58%)
May 15, 2025 5.090 5.335 5.090 5.310 1,065,700 +0.15(+2.91%)
May 14, 2025 4.840 5.195 4.790 5.160 1,271,610 +0.27(+5.52%)
May 13, 2025 4.990 5.195 4.890 4.890 1,506,595 -0.05(-1.01%)
May 12, 2025 4.500 4.995 4.500 4.940 1,972,117 +0.58(+13.30%)
May 09, 2025 4.510 4.895 4.250 4.360 3,095,607 -1.35(-23.64%)
May 08, 2025 5.390 5.820 5.390 5.710 1,305,690 +0.39(+7.33%)
May 07, 2025 5.410 5.510 5.105 5.320 1,294,256 -0.05(-0.93%)
May 06, 2025 5.360 5.490 5.290 5.370 583,419 -0.09(-1.65%)
May 05, 2025 5.430 5.550 5.400 5.460 529,176 -0.05(-0.91%)
May 02, 2025 5.450 5.635 5.410 5.510 611,456 +0.11(+2.04%)
May 01, 2025 5.220 5.460 5.180 5.400 875,049 +0.24(+4.65%)
Apr 30, 2025 5.090 5.200 4.850 5.160 1,011,241 -0.01(-0.19%)
Apr 29, 2025 5.420 5.470 5.135 5.170 659,700 -0.28(-5.14%)
Apr 28, 2025 5.430 5.500 5.345 5.450 740,016 +0.00(+0.00%)
Apr 25, 2025 5.260 5.490 5.240 5.450 917,886 +0.14(+2.64%)
Apr 24, 2025 5.490 5.490 5.145 5.310 779,910 -0.16(-2.93%)
Apr 23, 2025 5.560 5.650 5.380 5.470 773,398 +0.08(+1.48%)
Apr 22, 2025 5.440 5.450 5.045 5.390 950,911 -0.01(-0.19%)
Apr 21, 2025 5.480 5.555 5.330 5.400 1,153,164 -0.11(-2.00%)
Apr 17, 2025 5.380 5.540 5.330 5.510 971,788 +0.13(+2.42%)
Apr 16, 2025 5.390 5.495 5.280 5.380 960,181 -0.04(-0.74%)
Apr 15, 2025 5.510 5.580 5.240 5.420 1,229,417 -0.10(-1.81%)
Apr 14, 2025 5.570 5.710 5.370 5.520 1,062,669 +0.06(+1.10%)
Apr 11, 2025 5.450 5.560 5.040 5.460 1,271,088 -0.05(-0.91%)
Apr 10, 2025 5.410 5.750 5.400 5.510 1,213,067 -0.06(-1.08%)
Apr 09, 2025 4.950 5.700 4.940 5.570 1,701,833 +0.50(+9.86%)
Apr 08, 2025 5.340 5.470 5.000 5.070 1,108,198 -0.12(-2.31%)
Apr 07, 2025 4.860 5.320 4.735 5.190 1,358,823 -0.02(-0.38%)
Apr 04, 2025 5.420 5.420 4.940 5.210 1,390,443 -0.35(-6.29%)
Apr 03, 2025 5.950 6.130 5.470 5.560 1,108,219 -0.71(-11.32%)
Apr 02, 2025 6.070 6.400 6.070 6.270 913,042 +0.08(+1.29%)
Apr 01, 2025 5.890 6.225 5.860 6.190 872,384 +0.30(+5.09%)
Mar 31, 2025 5.650 6.088 5.640 5.890 1,387,749 +0.11(+1.90%)
Mar 28, 2025 6.160 6.180 5.765 5.780 818,936 -0.41(-6.62%)
Mar 27, 2025 6.170 6.280 6.130 6.190 677,434 +0.05(+0.81%)
Mar 26, 2025 6.100 6.180 6.020 6.140 698,731 +0.07(+1.15%)
Mar 25, 2025 6.020 6.310 6.020 6.070 1,119,962 -0.02(-0.33%)
Mar 24, 2025 5.970 6.250 5.930 6.090 1,111,945 +0.18(+3.05%)
Mar 21, 2025 5.770 6.035 5.750 5.910 1,488,647 +0.06(+1.03%)
Mar 20, 2025 5.840 6.100 5.840 5.850 1,626,683 -0.11(-1.85%)
Mar 19, 2025 5.720 6.020 5.630 5.960 1,155,880 +0.23(+4.01%)
Mar 18, 2025 5.890 5.890 5.480 5.730 862,508 -0.23(-3.86%)
Mar 17, 2025 5.960 6.200 5.875 5.960 1,150,111 +0.00(+0.00%)
Mar 14, 2025 5.750 6.045 5.699 5.960 775,733 +0.24(+4.20%)
Mar 13, 2025 5.780 5.870 5.560 5.720 800,903 -0.12(-2.05%)
Mar 12, 2025 5.830 5.905 5.710 5.840 692,212 +0.09(+1.57%)
Mar 11, 2025 5.450 5.760 5.420 5.750 850,999 +0.31(+5.70%)
Mar 10, 2025 5.690 5.775 5.430 5.440 948,916 -0.32(-5.56%)
Mar 07, 2025 5.790 6.220 5.665 5.760 862,761 -0.03(-0.52%)
Mar 06, 2025 5.560 6.100 5.550 5.790 1,280,643 +0.16(+2.84%)
Mar 05, 2025 5.720 5.860 5.540 5.630 993,941 -0.19(-3.26%)
Mar 04, 2025 5.450 6.000 5.410 5.820 803,947 +0.28(+5.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.