NYSE : ZIP
ZipRecruiter, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 4.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 345.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZipRecruiter, Inc. (ZIP) closed at 4.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.185 | 4.35 | 4.16 | 4.28 | 663,058 | +1.90% |
| 2026-10-30 | 4.41 | 4.47 | 4.135 | 4.2 | 557,637 | -5.19% |
| 2026-10-29 | 4.29 | 4.44 | 4.27 | 4.43 | 557,081 | +2.78% |
| 2026-10-28 | 4.41 | 4.5 | 4.3 | 4.31 | 759,068 | -3.36% |
| 2026-10-27 | 4.55 | 4.55 | 4.41 | 4.46 | 474,788 | -1.33% |
| 2026-10-26 | 4.63 | 4.66 | 4.43 | 4.52 | 476,144 | -2.80% |
| 2026-10-23 | 4.63 | 4.68 | 4.52 | 4.65 | 598,831 | -0.43% |
| 2026-10-22 | 4.41 | 4.73 | 4.41 | 4.67 | 589,381 | +3.09% |
| 2026-10-21 | 4.47 | 4.625 | 4.33 | 4.53 | 571,531 | -0.44% |
| 2026-10-20 | 4.51 | 4.64 | 4.41 | 4.55 | 833,195 | +2.02% |
| 2026-10-19 | 4.41 | 4.55 | 4.325 | 4.46 | 520,182 | +1.13% |
| 2026-10-16 | 4.88 | 4.91 | 4.36 | 4.41 | 704,118 | -9.07% |
| 2026-10-15 | 4.39 | 4.91 | 4.34 | 4.85 | 738,801 | +9.73% |
| 2026-10-14 | 4.43 | 4.5 | 4.285 | 4.42 | 874,173 | -2.64% |
| 2026-10-13 | 4.21 | 4.55 | 4.21 | 4.54 | 537,185 | +6.82% |
| 2026-10-12 | 4.18 | 4.355 | 4.13 | 4.25 | 414,470 | +1.92% |
| 2026-10-09 | 4 | 4.275 | 3.99 | 4.17 | 499,554 | +4.77% |
| 2026-10-08 | 3.78 | 4 | 3.75 | 3.98 | 747,054 | +4.46% |
| 2026-10-07 | 3.68 | 3.86 | 3.64 | 3.81 | 314,609 | +3.53% |
| 2026-10-06 | 3.65 | 3.715 | 3.59 | 3.68 | 478,271 | +1.94% |
| 2026-10-05 | 3.51 | 3.66 | 3.51 | 3.61 | 615,374 | +1.69% |
| 2026-10-02 | 3.6 | 3.61 | 3.5 | 3.55 | 443,318 | -0.28% |
| 2026-10-01 | 3.53 | 3.6 | 3.405 | 3.56 | 569,163 | +1.42% |
| 2026-09-30 | 3.4 | 3.635 | 3.4 | 3.51 | 698,926 | +3.54% |
| 2026-09-29 | 3.47 | 3.49 | 3.35 | 3.39 | 528,471 | -2.59% |
| 2026-09-28 | 3.45 | 3.495 | 3.365 | 3.48 | 568,403 | -0.85% |
| 2026-09-25 | 3.46 | 3.585 | 3.42 | 3.51 | 650,503 | +1.74% |
| 2026-09-24 | 3.58 | 3.595 | 3.435 | 3.45 | 725,976 | -3.63% |
| 2026-09-23 | 3.7 | 3.7 | 3.485 | 3.58 | 675,570 | -3.76% |
| 2026-09-22 | 3.94 | 3.98 | 3.69 | 3.72 | 596,886 | -4.12% |
| 2026-09-21 | 3.67 | 3.89 | 3.66 | 3.88 | 840,636 | +4.86% |
| 2026-09-18 | 3.83 | 3.83 | 3.62 | 3.7 | 1,068,427 | -3.14% |
| 2026-09-17 | 3.89 | 3.94 | 3.785 | 3.82 | 558,421 | -0.26% |
| 2026-09-16 | 3.84 | 3.9 | 3.775 | 3.83 | 535,405 | -0.78% |
| 2026-09-15 | 3.92 | 4.02 | 3.845 | 3.86 | 609,541 | -2.28% |
| 2026-09-14 | 3.78 | 4.045 | 3.78 | 3.95 | 923,634 | +5.61% |
| 2026-09-11 | 3.74 | 3.84 | 3.65 | 3.74 | 963,633 | +1.36% |
| 2026-09-10 | 3.63 | 3.79 | 3.61 | 3.69 | 789,671 | +0.00% |
| 2026-09-09 | 4.05 | 4.05 | 3.645 | 3.69 | 759,206 | -8.89% |
| 2026-09-08 | 4.21 | 4.24 | 4.01 | 4.05 | 886,176 | -4.03% |
| 2026-09-04 | 4.17 | 4.255 | 3.9 | 4.22 | 1,536,180 | +0.72% |
| 2026-09-03 | 4.31 | 4.451 | 4.155 | 4.19 | 526,281 | -1.87% |
| 2026-09-02 | 4.14 | 4.41 | 4.14 | 4.27 | 940,601 | +3.39% |
| 2026-09-01 | 4.14 | 4.35 | 4.06 | 4.13 | 1,086,214 | -3.05% |
| 2026-08-31 | 4.39 | 4.4 | 4.095 | 4.26 | 1,435,795 | -3.62% |
| 2026-08-28 | 4.21 | 4.581 | 4.21 | 4.42 | 934,120 | +3.03% |
| 2026-08-27 | 4.3 | 4.4 | 4.05 | 4.29 | 1,322,314 | -0.46% |
| 2026-08-26 | 4.31 | 4.455 | 4.21 | 4.31 | 1,071,501 | -0.92% |
| 2026-08-25 | 4.55 | 4.55 | 4.18 | 4.35 | 1,507,313 | -4.19% |
| 2026-08-24 | 4.21 | 4.64 | 4.035 | 4.54 | 1,662,724 | +7.84% |
| 2026-08-21 | 5.09 | 5.09 | 4.195 | 4.21 | 2,985,398 | -18.57% |
| 2026-08-20 | 4.96 | 5.295 | 4.95 | 5.17 | 1,064,808 | +3.61% |
| 2026-08-19 | 4.92 | 5.11 | 4.89 | 4.99 | 807,287 | +0.40% |
| 2026-08-18 | 4.78 | 5.005 | 4.78 | 4.97 | 562,911 | +2.26% |
| 2026-08-17 | 4.67 | 4.915 | 4.67 | 4.86 | 995,905 | +3.40% |
| 2026-08-14 | 4.76 | 4.77 | 4.59 | 4.7 | 715,680 | -0.42% |
| 2026-08-13 | 4.84 | 4.91 | 4.46 | 4.72 | 907,133 | -4.07% |
| 2026-08-12 | 4.92 | 5 | 4.795 | 4.92 | 865,017 | +0.00% |
| 2026-08-11 | 4.97 | 5.09 | 4.91 | 4.92 | 703,404 | -2.38% |
| 2026-08-10 | 5.085 | 5.2 | 4.745 | 5.04 | 689,143 | -1.95% |
| 2026-08-07 | 4.68 | 5.345 | 4.68 | 5.14 | 1,861,827 | +9.83% |
| 2026-08-06 | 4.44 | 4.75 | 4.27 | 4.68 | 1,216,277 | +10.12% |
| 2026-08-05 | 4.44 | 4.46 | 4.2 | 4.25 | 640,262 | -5.35% |
| 2026-08-04 | 4.25 | 4.52 | 4.165 | 4.49 | 724,676 | +6.90% |
| 2026-08-03 | 4.04 | 4.25 | 4.025 | 4.2 | 885,382 | +6.60% |
| 2026-07-31 | 3.95 | 4.073 | 3.79 | 3.94 | 599,132 | -1.01% |
| 2026-07-30 | 4.14 | 4.268 | 3.925 | 3.98 | 681,135 | -4.33% |
| 2026-07-29 | 4.27 | 4.404 | 3.97 | 4.16 | 697,977 | -2.58% |
| 2026-07-28 | 4.3 | 4.595 | 4.14 | 4.27 | 1,005,723 | +0.47% |
| 2026-07-27 | 3.98 | 4.305 | 3.98 | 4.25 | 627,921 | +8.97% |
| 2026-07-24 | 3.92 | 4.005 | 3.85 | 3.9 | 452,205 | +1.04% |
| 2026-07-23 | 3.97 | 3.97 | 3.695 | 3.86 | 480,534 | -1.78% |
| 2026-07-22 | 3.79 | 3.94 | 3.72 | 3.93 | 506,843 | +0.77% |
| 2026-07-21 | 3.96 | 4.025 | 3.86 | 3.9 | 492,360 | -2.26% |
| 2026-07-20 | 3.92 | 4.065 | 3.79 | 3.99 | 368,133 | +0.76% |
| 2026-07-17 | 4.02 | 4.03 | 3.81 | 3.96 | 440,177 | -3.65% |
| 2026-07-16 | 4.23 | 4.305 | 4.085 | 4.11 | 442,116 | -1.91% |
| 2026-07-15 | 4.01 | 4.23 | 3.97 | 4.19 | 472,695 | +5.81% |
| 2026-07-14 | 3.94 | 4 | 3.91 | 3.96 | 303,620 | +0.25% |
| 2026-07-13 | 3.85 | 4.055 | 3.83 | 3.95 | 377,561 | +2.07% |
| 2026-07-10 | 3.93 | 3.98 | 3.85 | 3.87 | 250,232 | -1.28% |
| 2026-07-09 | 3.95 | 4 | 3.72 | 3.92 | 442,608 | +0.77% |
| 2026-07-08 | 3.87 | 3.945 | 3.801 | 3.89 | 428,338 | -1.02% |
| 2026-07-07 | 4 | 4.12 | 3.905 | 3.93 | 690,785 | +0.77% |
| 2026-07-06 | 3.95 | 4 | 3.86 | 3.9 | 439,388 | -1.52% |
| 2026-07-02 | 3.88 | 3.975 | 3.715 | 3.96 | 569,525 | +1.54% |
| 2026-07-01 | 3.79 | 4 | 3.79 | 3.9 | 604,446 | +4.00% |
| 2026-06-30 | 3.94 | 3.94 | 3.67 | 3.75 | 607,082 | -3.10% |
| 2026-06-29 | 3.92 | 4 | 3.86 | 3.87 | 771,955 | -1.78% |
| 2026-06-26 | 3.84 | 3.98 | 3.675 | 3.94 | 3,214,829 | -0.76% |
| 2026-06-25 | 3.36 | 4.12 | 3.33 | 3.97 | 2,056,047 | +19.94% |
| 2026-06-24 | 3.27 | 3.36 | 3.125 | 3.31 | 946,657 | +2.16% |
| 2026-06-23 | 3.06 | 3.275 | 2.96 | 3.24 | 837,871 | +7.64% |
| 2026-06-22 | 2.97 | 3.105 | 2.945 | 3.01 | 860,637 | -1.31% |
| 2026-06-18 | 3.12 | 3.217 | 2.9 | 3.05 | 1,181,257 | -1.93% |
| 2026-06-17 | 3.35 | 3.46 | 3.07 | 3.11 | 546,328 | -7.44% |
| 2026-06-16 | 3.68 | 3.77 | 3.34 | 3.36 | 511,059 | -7.69% |
| 2026-06-15 | 3.66 | 3.765 | 3.515 | 3.64 | 596,597 | +0.83% |
| 2026-06-12 | 3.63 | 3.75 | 3.47 | 3.61 | 416,149 | +0.84% |
| 2026-06-11 | 3.5 | 3.645 | 3.295 | 3.58 | 745,700 | +1.42% |
| 2026-06-10 | 3.29 | 3.645 | 3.29 | 3.53 | 626,898 | +5.06% |
| 2026-06-09 | 3.21 | 3.46 | 3.2 | 3.36 | 498,890 | +4.67% |
| 2026-06-08 | 3.19 | 3.325 | 3.16 | 3.21 | 343,275 | +0.94% |
| 2026-06-05 | 3.31 | 3.33 | 3.16 | 3.18 | 525,811 | -4.22% |
| 2026-06-04 | 3.01 | 3.55 | 3.01 | 3.32 | 551,123 | +6.75% |
| 2026-06-03 | 3.67 | 3.67 | 3.07 | 3.11 | 503,328 | -14.79% |
| 2026-06-02 | 3.79 | 3.86 | 3.585 | 3.65 | 644,788 | -6.89% |
| 2026-06-01 | 3.36 | 4.005 | 3.36 | 3.92 | 1,049,479 | +20.99% |
| 2026-05-29 | 3.19 | 3.37 | 3.14 | 3.24 | 789,567 | +0.31% |
| 2026-05-28 | 3.3 | 3.39 | 3.15 | 3.23 | 640,409 | -2.71% |
| 2026-05-27 | 3.15 | 3.425 | 3.15 | 3.32 | 781,427 | +4.40% |
| 2026-05-26 | 3.21 | 3.31 | 3.095 | 3.18 | 500,795 | +0.95% |
| 2026-05-22 | 3.17 | 3.36 | 3.015 | 3.15 | 472,302 | -0.32% |
| 2026-05-21 | 3.26 | 3.31 | 3.14 | 3.16 | 482,759 | -5.67% |
| 2026-05-20 | 3.25 | 3.391 | 3.18 | 3.35 | 516,731 | +0.90% |
| 2026-05-19 | 3.34 | 3.46 | 3.185 | 3.32 | 582,649 | -0.90% |
| 2026-05-18 | 3.47 | 3.6 | 3.335 | 3.35 | 710,065 | -4.56% |
| 2026-05-15 | 3.56 | 3.64 | 3.48 | 3.51 | 421,279 | -3.04% |
| 2026-05-14 | 3.87 | 3.94 | 3.51 | 3.62 | 956,890 | -7.89% |
| 2026-05-13 | 3.7 | 4.15 | 3.64 | 3.93 | 1,195,283 | +6.22% |