ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
2.500
+0.400 (19.05%)
At close: Mar 5, 2026, 4:00 PM EST
2.640
+0.140 (5.60%)
Pre-market: Mar 6, 2026, 7:00 AM EST
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.07 | 2.56 | 2.07 | 2.50 | 2.50 | 19.05% | 2,674,591 |
| Mar 4, 2026 | 1.77 | 2.23 | 1.77 | 2.10 | 2.10 | 18.64% | 2,467,294 |
| Mar 3, 2026 | 1.77 | 1.86 | 1.71 | 1.77 | 1.77 | -2.75% | 1,101,321 |
| Mar 2, 2026 | 1.74 | 1.88 | 1.68 | 1.82 | 1.82 | 0.55% | 1,880,147 |
| Feb 27, 2026 | 1.90 | 1.93 | 1.72 | 1.81 | 1.81 | -5.73% | 2,140,778 |
| Feb 26, 2026 | 1.92 | 2.25 | 1.72 | 1.92 | 1.92 | -23.51% | 3,099,599 |
| Feb 25, 2026 | 2.54 | 2.59 | 2.42 | 2.51 | 2.51 | - | 1,497,495 |
| Feb 24, 2026 | 2.25 | 2.53 | 2.24 | 2.51 | 2.51 | 11.06% | 1,711,450 |
| Feb 23, 2026 | 2.31 | 2.33 | 2.19 | 2.26 | 2.26 | -3.83% | 792,682 |
| Feb 20, 2026 | 2.08 | 2.36 | 2.08 | 2.35 | 2.35 | 11.37% | 1,294,680 |
| Feb 19, 2026 | 1.94 | 2.12 | 1.94 | 2.11 | 2.11 | 6.03% | 1,054,264 |
| Feb 18, 2026 | 1.78 | 2.00 | 1.74 | 1.99 | 1.99 | 11.17% | 1,546,563 |
| Feb 17, 2026 | 1.73 | 1.82 | 1.65 | 1.79 | 1.79 | 3.47% | 1,070,553 |
| Feb 13, 2026 | 1.67 | 1.81 | 1.67 | 1.73 | 1.73 | 2.37% | 1,058,623 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.65 | 1.69 | 1.69 | -9.63% | 1,114,572 |
| Feb 11, 2026 | 1.93 | 1.95 | 1.74 | 1.87 | 1.87 | -2.60% | 1,753,151 |
| Feb 10, 2026 | 2.08 | 2.16 | 1.91 | 1.92 | 1.92 | -8.57% | 800,009 |
| Feb 9, 2026 | 2.11 | 2.14 | 1.97 | 2.10 | 2.10 | -0.47% | 927,726 |
| Feb 6, 2026 | 1.95 | 2.15 | 1.95 | 2.11 | 2.11 | 9.90% | 1,496,522 |
| Feb 5, 2026 | 2.04 | 2.08 | 1.91 | 1.92 | 1.92 | -8.13% | 1,604,848 |
| Feb 4, 2026 | 2.23 | 2.26 | 2.06 | 2.09 | 2.09 | -7.11% | 1,316,987 |
| Feb 3, 2026 | 2.36 | 2.38 | 2.17 | 2.25 | 2.25 | -6.64% | 1,178,971 |
| Feb 2, 2026 | 2.43 | 2.57 | 2.40 | 2.41 | 2.41 | -2.03% | 1,233,248 |
| Jan 30, 2026 | 2.38 | 2.49 | 2.36 | 2.46 | 2.46 | 2.50% | 1,151,876 |
| Jan 29, 2026 | 2.45 | 2.46 | 2.38 | 2.40 | 2.40 | -1.23% | 778,823 |
| Jan 28, 2026 | 2.56 | 2.60 | 2.42 | 2.43 | 2.43 | -4.33% | 951,277 |
| Jan 27, 2026 | 2.65 | 2.66 | 2.51 | 2.54 | 2.54 | -3.79% | 853,288 |
| Jan 26, 2026 | 2.63 | 2.69 | 2.58 | 2.64 | 2.64 | -1.49% | 1,174,690 |
| Jan 23, 2026 | 2.87 | 2.95 | 2.68 | 2.68 | 2.68 | -6.62% | 809,093 |
| Jan 22, 2026 | 2.76 | 3.07 | 2.75 | 2.87 | 2.87 | 5.13% | 1,590,506 |
| Jan 21, 2026 | 2.57 | 2.77 | 2.54 | 2.73 | 2.73 | 6.64% | 1,260,865 |
| Jan 20, 2026 | 2.74 | 2.79 | 2.53 | 2.56 | 2.56 | -9.22% | 1,393,244 |
| Jan 16, 2026 | 2.91 | 2.96 | 2.80 | 2.82 | 2.82 | -3.75% | 1,197,721 |
| Jan 15, 2026 | 2.94 | 2.98 | 2.84 | 2.93 | 2.93 | -0.68% | 1,554,201 |
| Jan 14, 2026 | 3.06 | 3.09 | 2.91 | 2.95 | 2.95 | -4.22% | 1,738,028 |
| Jan 13, 2026 | 3.25 | 3.28 | 3.07 | 3.08 | 3.08 | -5.23% | 1,552,971 |
| Jan 12, 2026 | 3.18 | 3.29 | 3.12 | 3.25 | 3.25 | -0.31% | 1,058,192 |
| Jan 9, 2026 | 3.38 | 3.41 | 3.22 | 3.26 | 3.26 | -3.55% | 963,536 |
| Jan 8, 2026 | 3.47 | 3.50 | 3.34 | 3.38 | 3.38 | -3.70% | 861,322 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | 3.51 | -6.15% | 1,062,616 |
| Jan 6, 2026 | 3.70 | 3.75 | 3.61 | 3.74 | 3.74 | 1.08% | 1,071,465 |
| Jan 5, 2026 | 3.73 | 3.82 | 3.62 | 3.70 | 3.70 | -1.86% | 1,642,812 |
| Jan 2, 2026 | 3.87 | 4.00 | 3.72 | 3.77 | 3.77 | -3.33% | 995,104 |
| Dec 31, 2025 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | 1.56% | 639,341 |
| Dec 30, 2025 | 3.92 | 4.05 | 3.83 | 3.84 | 3.84 | -2.54% | 1,009,147 |
| Dec 29, 2025 | 4.13 | 4.23 | 3.93 | 3.94 | 3.94 | -5.29% | 867,239 |
| Dec 26, 2025 | 4.13 | 4.21 | 4.09 | 4.16 | 4.16 | 0.73% | 961,412 |
| Dec 24, 2025 | 4.29 | 4.29 | 4.09 | 4.13 | 4.13 | -3.05% | 1,176,246 |
| Dec 23, 2025 | 4.52 | 4.52 | 4.21 | 4.26 | 4.26 | -5.96% | 1,204,315 |
| Dec 22, 2025 | 4.63 | 4.69 | 4.48 | 4.53 | 4.53 | -1.09% | 1,074,350 |
| Dec 19, 2025 | 4.70 | 4.81 | 4.49 | 4.58 | 4.58 | -2.14% | 1,849,587 |
| Dec 18, 2025 | 4.85 | 4.88 | 4.65 | 4.68 | 4.68 | -2.50% | 843,854 |
| Dec 17, 2025 | 4.84 | 4.87 | 4.69 | 4.80 | 4.80 | -0.41% | 1,285,503 |
| Dec 16, 2025 | 4.83 | 4.92 | 4.72 | 4.82 | 4.82 | -2.03% | 1,155,127 |
| Dec 15, 2025 | 5.24 | 5.24 | 4.89 | 4.92 | 4.92 | -5.38% | 1,215,889 |
| Dec 12, 2025 | 5.32 | 5.40 | 5.18 | 5.20 | 5.20 | -1.52% | 653,619 |
| Dec 11, 2025 | 5.49 | 5.59 | 5.27 | 5.28 | 5.28 | -3.83% | 705,944 |
| Dec 10, 2025 | 5.47 | 5.61 | 5.43 | 5.49 | 5.49 | 0.73% | 728,592 |
| Dec 9, 2025 | 5.31 | 5.53 | 5.30 | 5.45 | 5.45 | 2.06% | 1,143,554 |
| Dec 8, 2025 | 5.44 | 5.57 | 5.31 | 5.34 | 5.34 | -0.37% | 593,350 |
| Dec 5, 2025 | 5.30 | 5.55 | 5.21 | 5.36 | 5.36 | 1.13% | 1,009,236 |
| Dec 4, 2025 | 5.40 | 5.50 | 5.12 | 5.30 | 5.30 | -1.85% | 1,267,171 |
| Dec 3, 2025 | 5.16 | 5.43 | 5.13 | 5.40 | 5.40 | 4.65% | 955,639 |
| Dec 2, 2025 | 4.99 | 5.21 | 4.89 | 5.16 | 5.16 | 4.24% | 918,472 |
| Dec 1, 2025 | 4.68 | 5.02 | 4.63 | 4.95 | 4.95 | 4.21% | 971,229 |
| Nov 28, 2025 | 4.70 | 4.82 | 4.66 | 4.75 | 4.75 | 1.50% | 337,588 |
| Nov 26, 2025 | 4.59 | 4.74 | 4.59 | 4.68 | 4.68 | 1.74% | 671,849 |
| Nov 25, 2025 | 4.44 | 4.65 | 4.42 | 4.60 | 4.60 | 5.02% | 695,938 |
| Nov 24, 2025 | 4.21 | 4.41 | 4.18 | 4.38 | 4.38 | 3.79% | 484,006 |
| Nov 21, 2025 | 3.89 | 4.26 | 3.86 | 4.22 | 4.22 | 9.04% | 870,370 |
| Nov 20, 2025 | 4.23 | 4.23 | 3.87 | 3.87 | 3.87 | -6.30% | 969,747 |
| Nov 19, 2025 | 4.04 | 4.18 | 4.01 | 4.13 | 4.13 | 2.48% | 738,369 |
| Nov 18, 2025 | 3.92 | 4.08 | 3.92 | 4.03 | 4.03 | 2.03% | 765,213 |
| Nov 17, 2025 | 4.20 | 4.26 | 3.83 | 3.95 | 3.95 | -6.40% | 767,439 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.20 | 4.22 | 4.22 | -8.66% | 759,967 |
| Nov 13, 2025 | 4.71 | 4.71 | 4.40 | 4.62 | 4.62 | -2.94% | 1,076,391 |
| Nov 12, 2025 | 4.62 | 4.84 | 4.62 | 4.76 | 4.76 | 3.03% | 974,075 |
| Nov 11, 2025 | 4.52 | 4.64 | 4.43 | 4.62 | 4.62 | 3.36% | 646,176 |
| Nov 10, 2025 | 4.43 | 4.60 | 4.38 | 4.47 | 4.47 | 2.29% | 628,801 |
| Nov 7, 2025 | 4.26 | 4.37 | 4.08 | 4.37 | 4.37 | 2.34% | 768,829 |
| Nov 6, 2025 | 4.39 | 4.76 | 4.24 | 4.27 | 4.27 | 4.91% | 2,023,760 |
| Nov 5, 2025 | 4.12 | 4.12 | 3.99 | 4.07 | 4.07 | -0.73% | 714,757 |
| Nov 4, 2025 | 4.04 | 4.18 | 3.99 | 4.10 | 4.10 | -1.44% | 675,997 |
| Nov 3, 2025 | 4.62 | 4.65 | 4.09 | 4.16 | 4.16 | -10.54% | 995,914 |
| Oct 31, 2025 | 4.48 | 4.73 | 4.48 | 4.65 | 4.65 | 3.33% | 1,346,393 |
| Oct 30, 2025 | 4.53 | 4.59 | 4.48 | 4.50 | 4.50 | -1.75% | 635,620 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.49 | 4.58 | 4.58 | -3.98% | 1,140,777 |
| Oct 28, 2025 | 4.82 | 4.86 | 4.72 | 4.77 | 4.77 | -1.04% | 618,491 |
| Oct 27, 2025 | 4.78 | 4.94 | 4.78 | 4.82 | 4.82 | 1.90% | 748,341 |
| Oct 24, 2025 | 4.67 | 4.73 | 4.65 | 4.73 | 4.73 | 3.05% | 535,379 |
| Oct 23, 2025 | 4.47 | 4.62 | 4.45 | 4.59 | 4.59 | 1.77% | 502,254 |
| Oct 22, 2025 | 4.52 | 4.56 | 4.42 | 4.51 | 4.51 | -0.22% | 646,321 |
| Oct 21, 2025 | 4.44 | 4.64 | 4.39 | 4.52 | 4.52 | 1.12% | 916,429 |
| Oct 20, 2025 | 4.35 | 4.54 | 4.28 | 4.47 | 4.47 | 4.44% | 799,803 |
| Oct 17, 2025 | 4.31 | 4.51 | 4.27 | 4.28 | 4.28 | -0.70% | 1,282,551 |
| Oct 16, 2025 | 4.44 | 4.46 | 4.29 | 4.31 | 4.31 | -2.27% | 852,610 |
| Oct 15, 2025 | 4.43 | 4.52 | 4.31 | 4.41 | 4.41 | - | 1,316,835 |
| Oct 14, 2025 | 4.14 | 4.51 | 4.12 | 4.41 | 4.41 | 4.01% | 1,239,827 |
| Oct 13, 2025 | 3.90 | 4.24 | 3.90 | 4.24 | 4.24 | 10.13% | 1,431,697 |
| Oct 10, 2025 | 3.94 | 4.02 | 3.84 | 3.85 | 3.85 | -2.04% | 1,151,019 |