ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
3.940
-0.030 (-0.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.34 | 3.46 | 3.19 | 3.32 | 3.32 | -0.90% | 582,649 |
| May 18, 2026 | 3.47 | 3.60 | 3.34 | 3.35 | 3.35 | -4.56% | 710,065 |
| May 15, 2026 | 3.56 | 3.64 | 3.48 | 3.51 | 3.51 | -3.04% | 421,279 |
| May 14, 2026 | 3.87 | 3.94 | 3.51 | 3.62 | 3.62 | -7.89% | 956,890 |
| May 13, 2026 | 3.70 | 4.15 | 3.64 | 3.93 | 3.93 | 6.22% | 1,195,283 |
| May 12, 2026 | 3.40 | 3.90 | 3.25 | 3.70 | 3.70 | 7.25% | 1,601,773 |
| May 11, 2026 | 3.61 | 3.84 | 3.30 | 3.45 | 3.45 | -4.70% | 1,336,743 |
| May 8, 2026 | 3.32 | 3.62 | 2.82 | 3.62 | 3.62 | 16.77% | 2,079,935 |
| May 7, 2026 | 3.18 | 3.34 | 3.10 | 3.10 | 3.10 | -0.64% | 1,179,512 |
| May 6, 2026 | 3.19 | 3.20 | 2.99 | 3.12 | 3.12 | -1.89% | 822,169 |
| May 5, 2026 | 3.05 | 3.19 | 2.95 | 3.18 | 3.18 | 7.80% | 461,926 |
| May 4, 2026 | 3.05 | 3.21 | 2.92 | 2.95 | 2.95 | -4.53% | 844,756 |
| May 1, 2026 | 2.88 | 3.12 | 2.88 | 3.09 | 3.09 | 5.82% | 533,898 |
| Apr 30, 2026 | 2.84 | 2.93 | 2.72 | 2.92 | 2.92 | 2.10% | 489,807 |
| Apr 29, 2026 | 2.97 | 2.97 | 2.83 | 2.86 | 2.86 | -5.61% | 920,908 |
| Apr 28, 2026 | 2.94 | 3.06 | 2.91 | 3.03 | 3.03 | 1.68% | 461,084 |
| Apr 27, 2026 | 3.12 | 3.12 | 2.93 | 2.98 | 2.98 | 0.34% | 432,122 |
| Apr 24, 2026 | 2.87 | 2.97 | 2.79 | 2.97 | 2.97 | 3.85% | 360,436 |
| Apr 23, 2026 | 2.97 | 2.97 | 2.74 | 2.86 | 2.86 | -5.30% | 582,182 |
| Apr 22, 2026 | 2.98 | 3.15 | 2.94 | 3.02 | 3.02 | 2.37% | 534,710 |
| Apr 21, 2026 | 2.82 | 3.11 | 2.80 | 2.95 | 2.95 | 4.98% | 1,202,504 |
| Apr 20, 2026 | 2.75 | 2.81 | 2.70 | 2.81 | 2.81 | 1.08% | 383,771 |
| Apr 17, 2026 | 2.72 | 2.85 | 2.69 | 2.78 | 2.78 | 2.21% | 945,066 |
| Apr 16, 2026 | 2.68 | 2.84 | 2.66 | 2.72 | 2.72 | - | 789,161 |
| Apr 15, 2026 | 2.44 | 2.75 | 2.44 | 2.72 | 2.72 | 11.48% | 1,118,965 |
| Apr 14, 2026 | 2.31 | 2.45 | 2.30 | 2.44 | 2.44 | 7.49% | 1,022,900 |
| Apr 13, 2026 | 1.98 | 2.28 | 1.98 | 2.27 | 2.27 | 13.50% | 1,034,225 |
| Apr 10, 2026 | 2.11 | 2.17 | 1.95 | 2.00 | 2.00 | -4.76% | 834,461 |
| Apr 9, 2026 | 1.95 | 2.10 | 1.89 | 2.10 | 2.10 | 7.69% | 937,824 |
| Apr 8, 2026 | 2.13 | 2.19 | 1.95 | 1.95 | 1.95 | -1.52% | 721,657 |
| Apr 7, 2026 | 2.08 | 2.17 | 1.97 | 1.98 | 1.98 | -5.71% | 925,144 |
| Apr 6, 2026 | 1.89 | 2.14 | 1.88 | 2.10 | 2.10 | 11.11% | 919,547 |
| Apr 2, 2026 | 1.82 | 1.92 | 1.77 | 1.89 | 1.89 | 1.07% | 709,599 |
| Apr 1, 2026 | 1.87 | 1.98 | 1.82 | 1.87 | 1.87 | 1.63% | 1,106,388 |
| Mar 31, 2026 | 1.81 | 1.88 | 1.74 | 1.84 | 1.84 | 3.37% | 1,302,813 |
| Mar 30, 2026 | 1.74 | 1.84 | 1.70 | 1.78 | 1.78 | 3.49% | 1,115,745 |
| Mar 27, 2026 | 1.79 | 1.82 | 1.69 | 1.72 | 1.72 | -6.01% | 1,391,337 |
| Mar 26, 2026 | 1.84 | 1.96 | 1.81 | 1.83 | 1.83 | -0.54% | 946,693 |
| Mar 25, 2026 | 2.01 | 2.06 | 1.83 | 1.84 | 1.84 | -7.07% | 1,031,048 |
| Mar 24, 2026 | 2.10 | 2.10 | 1.95 | 1.98 | 1.98 | -6.60% | 1,415,627 |
| Mar 23, 2026 | 2.13 | 2.29 | 2.09 | 2.12 | 2.12 | -1.40% | 1,623,489 |
| Mar 20, 2026 | 2.34 | 2.35 | 2.10 | 2.15 | 2.15 | -7.73% | 1,529,068 |
| Mar 19, 2026 | 2.54 | 2.56 | 2.31 | 2.33 | 2.33 | -9.34% | 1,391,203 |
| Mar 18, 2026 | 2.53 | 2.63 | 2.43 | 2.57 | 2.57 | 0.39% | 1,421,608 |
| Mar 17, 2026 | 2.81 | 2.95 | 2.52 | 2.56 | 2.56 | -7.58% | 1,510,284 |
| Mar 16, 2026 | 2.83 | 2.94 | 2.70 | 2.77 | 2.77 | -2.12% | 2,083,987 |
| Mar 13, 2026 | 2.88 | 3.02 | 2.81 | 2.83 | 2.83 | -1.05% | 1,760,031 |
| Mar 12, 2026 | 2.79 | 2.97 | 2.79 | 2.86 | 2.86 | - | 1,595,527 |
| Mar 11, 2026 | 2.81 | 2.91 | 2.75 | 2.86 | 2.86 | 0.35% | 1,864,707 |
| Mar 10, 2026 | 2.77 | 3.00 | 2.72 | 2.85 | 2.85 | 2.15% | 2,442,598 |
| Mar 9, 2026 | 2.67 | 2.81 | 2.57 | 2.79 | 2.79 | 3.33% | 2,096,241 |
| Mar 6, 2026 | 2.45 | 2.75 | 2.42 | 2.70 | 2.70 | 8.00% | 2,132,592 |
| Mar 5, 2026 | 2.07 | 2.56 | 2.07 | 2.50 | 2.50 | 19.05% | 2,676,633 |
| Mar 4, 2026 | 1.77 | 2.23 | 1.77 | 2.10 | 2.10 | 18.64% | 2,474,215 |
| Mar 3, 2026 | 1.77 | 1.86 | 1.71 | 1.77 | 1.77 | -2.75% | 1,104,434 |
| Mar 2, 2026 | 1.74 | 1.88 | 1.68 | 1.82 | 1.82 | 0.55% | 1,881,640 |
| Feb 27, 2026 | 1.90 | 1.93 | 1.72 | 1.81 | 1.81 | -5.73% | 2,142,167 |
| Feb 26, 2026 | 1.92 | 2.25 | 1.72 | 1.92 | 1.92 | -23.51% | 3,108,209 |
| Feb 25, 2026 | 2.54 | 2.59 | 2.42 | 2.51 | 2.51 | - | 1,500,370 |
| Feb 24, 2026 | 2.25 | 2.53 | 2.24 | 2.51 | 2.51 | 11.06% | 1,711,452 |
| Feb 23, 2026 | 2.31 | 2.33 | 2.19 | 2.26 | 2.26 | -3.83% | 793,910 |
| Feb 20, 2026 | 2.08 | 2.36 | 2.08 | 2.35 | 2.35 | 11.37% | 1,299,956 |
| Feb 19, 2026 | 1.94 | 2.12 | 1.94 | 2.11 | 2.11 | 6.03% | 1,061,609 |
| Feb 18, 2026 | 1.78 | 2.00 | 1.74 | 1.99 | 1.99 | 11.17% | 1,546,668 |
| Feb 17, 2026 | 1.73 | 1.82 | 1.65 | 1.79 | 1.79 | 3.47% | 1,076,311 |
| Feb 13, 2026 | 1.67 | 1.81 | 1.67 | 1.73 | 1.73 | 2.37% | 1,064,476 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.65 | 1.69 | 1.69 | -9.63% | 1,122,909 |
| Feb 11, 2026 | 1.93 | 1.95 | 1.74 | 1.87 | 1.87 | -2.60% | 1,753,407 |
| Feb 10, 2026 | 2.08 | 2.16 | 1.91 | 1.92 | 1.92 | -8.57% | 800,437 |
| Feb 9, 2026 | 2.11 | 2.14 | 1.97 | 2.10 | 2.10 | -0.47% | 928,870 |
| Feb 6, 2026 | 1.95 | 2.15 | 1.95 | 2.11 | 2.11 | 9.90% | 1,556,533 |
| Feb 5, 2026 | 2.04 | 2.08 | 1.91 | 1.92 | 1.92 | -8.13% | 1,605,350 |
| Feb 4, 2026 | 2.23 | 2.26 | 2.06 | 2.09 | 2.09 | -7.11% | 1,317,160 |
| Feb 3, 2026 | 2.36 | 2.38 | 2.17 | 2.25 | 2.25 | -6.64% | 1,203,897 |