ZipRecruiter, Inc. Class A Common Stock (ZIP)
4.6800
+0.1600 (3.54%)
NYSE · Last Trade: Jul 18th, 2:17 AM EDT
Historical Prices For ZipRecruiter, Inc. Class A Common Stock (ZIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 4.53 | 4.74 | 4.53 | 4.68 | 834,604 | 4.68 |
| 7/16/2025 | 4.52 | 4.57 | 4.32 | 4.52 | 690,351 | 4.52 |
| 7/15/2025 | 4.67 | 4.67 | 4.43 | 4.48 | 1,041,497 | 4.48 |
| 7/14/2025 | 4.90 | 4.93 | 4.57 | 4.64 | 728,051 | 4.64 |
| 7/11/2025 | 5.18 | 5.18 | 4.84 | 4.86 | 513,219 | 4.86 |
| 7/10/2025 | 5.13 | 5.36 | 5.06 | 5.21 | 665,025 | 5.21 |
| 7/09/2025 | 5.18 | 5.33 | 5.14 | 5.23 | 346,918 | 5.23 |
| 7/08/2025 | 5.32 | 5.38 | 5.20 | 5.24 | 575,148 | 5.24 |
| 7/07/2025 | 5.27 | 5.39 | 5.17 | 5.27 | 872,891 | 5.27 |
| 7/03/2025 | 5.33 | 5.39 | 5.22 | 5.29 | 511,441 | 5.29 |
| 7/02/2025 | 5.24 | 5.37 | 5.17 | 5.25 | 702,896 | 5.25 |
| 7/01/2025 | 5.00 | 5.50 | 4.96 | 5.24 | 1,398,389 | 5.24 |
| 6/30/2025 | 5.03 | 5.24 | 4.92 | 5.01 | 944,120 | 5.01 |
| 6/27/2025 | 4.88 | 5.01 | 4.78 | 4.96 | 1,356,113 | 4.96 |
| 6/26/2025 | 4.81 | 4.91 | 4.59 | 4.85 | 1,328,228 | 4.85 |
| 6/25/2025 | 5.07 | 5.07 | 4.81 | 4.81 | 894,522 | 4.81 |
| 6/24/2025 | 5.06 | 5.16 | 4.86 | 5.06 | 1,475,575 | 5.06 |
| 6/23/2025 | 5.01 | 5.10 | 4.87 | 4.97 | 1,096,880 | 4.97 |
| 6/20/2025 | 5.06 | 5.21 | 4.99 | 5.01 | 1,412,825 | 5.01 |
| 6/18/2025 | 5.10 | 5.20 | 4.92 | 5.01 | 1,189,067 | 5.01 |
| 6/17/2025 | 5.43 | 5.46 | 5.04 | 5.10 | 1,053,778 | 5.10 |
| 6/16/2025 | 5.22 | 5.59 | 5.18 | 5.54 | 714,636 | 5.54 |
| 6/13/2025 | 5.65 | 5.75 | 5.18 | 5.23 | 744,838 | 5.23 |
| 6/12/2025 | 5.77 | 5.83 | 5.68 | 5.76 | 638,670 | 5.76 |
| 6/11/2025 | 6.11 | 6.12 | 5.75 | 5.81 | 763,077 | 5.81 |
| 6/10/2025 | 6.42 | 6.48 | 6.00 | 6.07 | 655,493 | 6.07 |
| 6/09/2025 | 6.29 | 6.42 | 6.16 | 6.37 | 797,813 | 6.37 |
| 6/06/2025 | 6.46 | 6.47 | 6.21 | 6.25 | 681,411 | 6.25 |
| 6/05/2025 | 6.47 | 6.55 | 6.23 | 6.34 | 1,217,547 | 6.34 |
| 6/04/2025 | 6.24 | 6.50 | 6.18 | 6.45 | 1,666,193 | 6.45 |
| 6/03/2025 | 6.11 | 6.35 | 5.92 | 6.24 | 1,557,623 | 6.24 |
| 6/02/2025 | 5.93 | 6.36 | 5.93 | 6.10 | 1,708,955 | 6.10 |
| 5/30/2025 | 5.87 | 6.27 | 5.82 | 5.97 | 1,666,663 | 5.97 |
| 5/29/2025 | 5.63 | 6.07 | 5.60 | 5.89 | 2,134,893 | 5.89 |
| 5/28/2025 | 5.40 | 5.86 | 5.40 | 5.59 | 1,312,871 | 5.59 |
| 5/27/2025 | 5.53 | 5.53 | 5.29 | 5.41 | 864,405 | 5.41 |
| 5/23/2025 | 5.41 | 5.46 | 5.38 | 5.43 | 513,752 | 5.43 |
| 5/22/2025 | 5.38 | 5.66 | 5.36 | 5.59 | 681,293 | 5.59 |
| 5/21/2025 | 5.28 | 5.45 | 5.28 | 5.38 | 837,185 | 5.38 |
| 5/20/2025 | 5.61 | 5.64 | 5.21 | 5.37 | 1,149,006 | 5.37 |
| 5/19/2025 | 5.38 | 5.71 | 5.34 | 5.65 | 1,134,014 | 5.65 |
| 5/16/2025 | 5.31 | 5.63 | 5.25 | 5.50 | 1,881,308 | 5.50 |
| 5/15/2025 | 5.09 | 5.33 | 5.09 | 5.31 | 1,065,700 | 5.31 |
| 5/14/2025 | 4.84 | 5.20 | 4.79 | 5.16 | 1,271,610 | 5.16 |
| 5/13/2025 | 4.99 | 5.20 | 4.89 | 4.89 | 1,506,595 | 4.89 |
| 5/12/2025 | 4.50 | 5.00 | 4.50 | 4.94 | 1,972,117 | 4.94 |
| 5/09/2025 | 4.51 | 4.89 | 4.25 | 4.36 | 3,095,607 | 4.36 |
| 5/08/2025 | 5.39 | 5.82 | 5.39 | 5.71 | 1,305,690 | 5.71 |
| 5/07/2025 | 5.41 | 5.51 | 5.11 | 5.32 | 1,294,256 | 5.32 |
| 5/06/2025 | 5.36 | 5.49 | 5.29 | 5.37 | 583,419 | 5.37 |
| 5/05/2025 | 5.43 | 5.55 | 5.40 | 5.46 | 529,176 | 5.46 |
| 5/02/2025 | 5.45 | 5.63 | 5.41 | 5.51 | 611,456 | 5.51 |
| 5/01/2025 | 5.22 | 5.46 | 5.18 | 5.40 | 875,049 | 5.40 |
| 4/30/2025 | 5.09 | 5.20 | 4.85 | 5.16 | 1,011,241 | 5.16 |
| 4/29/2025 | 5.42 | 5.47 | 5.13 | 5.17 | 659,700 | 5.17 |
| 4/28/2025 | 5.43 | 5.50 | 5.34 | 5.45 | 740,016 | 5.45 |
| 4/25/2025 | 5.26 | 5.49 | 5.24 | 5.45 | 917,886 | 5.45 |
| 4/24/2025 | 5.49 | 5.49 | 5.14 | 5.31 | 779,910 | 5.31 |
| 4/23/2025 | 5.56 | 5.65 | 5.38 | 5.47 | 773,398 | 5.47 |
| 4/22/2025 | 5.44 | 5.45 | 5.04 | 5.39 | 950,911 | 5.39 |
| 4/21/2025 | 5.48 | 5.55 | 5.33 | 5.40 | 1,153,164 | 5.40 |