ZipRecruiter, Inc. Class A Common Stock (ZIP)
4.9000
+0.00 (0.00%)
NYSE · Last Trade: Sep 16th, 3:13 AM EDT
Historical Prices For ZipRecruiter, Inc. Class A Common Stock (ZIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2025 | 4.87 | 5.06 | 4.84 | 4.90 | 831,626 | 4.90 |
| 9/12/2025 | 4.99 | 5.07 | 4.85 | 4.90 | 576,195 | 4.90 |
| 9/11/2025 | 4.73 | 5.08 | 4.73 | 5.03 | 1,077,244 | 5.03 |
| 9/10/2025 | 4.83 | 4.83 | 4.58 | 4.73 | 921,352 | 4.73 |
| 9/09/2025 | 5.09 | 5.09 | 4.70 | 4.80 | 827,781 | 4.80 |
| 9/08/2025 | 4.91 | 5.12 | 4.84 | 5.10 | 1,403,554 | 5.10 |
| 9/05/2025 | 5.22 | 5.37 | 4.92 | 4.92 | 821,451 | 4.92 |
| 9/04/2025 | 5.21 | 5.22 | 4.99 | 5.18 | 792,910 | 5.18 |
| 9/03/2025 | 5.02 | 5.29 | 5.02 | 5.15 | 774,843 | 5.15 |
| 9/02/2025 | 4.93 | 5.09 | 4.91 | 5.06 | 899,969 | 5.06 |
| 8/29/2025 | 4.96 | 5.04 | 4.95 | 5.00 | 1,036,287 | 5.00 |
| 8/28/2025 | 5.07 | 5.11 | 4.96 | 4.97 | 909,387 | 4.97 |
| 8/27/2025 | 5.05 | 5.17 | 5.02 | 5.05 | 1,217,147 | 5.05 |
| 8/26/2025 | 5.15 | 5.15 | 4.80 | 5.03 | 2,589,835 | 5.03 |
| 8/25/2025 | 5.04 | 5.25 | 4.96 | 5.16 | 1,718,079 | 5.16 |
| 8/22/2025 | 4.36 | 5.07 | 4.36 | 5.06 | 2,517,501 | 5.06 |
| 8/21/2025 | 4.41 | 4.46 | 4.24 | 4.31 | 1,042,769 | 4.31 |
| 8/20/2025 | 4.36 | 4.46 | 4.18 | 4.46 | 1,004,341 | 4.46 |
| 8/19/2025 | 4.46 | 4.46 | 4.21 | 4.34 | 932,021 | 4.34 |
| 8/18/2025 | 4.35 | 4.54 | 4.30 | 4.41 | 1,360,518 | 4.41 |
| 8/15/2025 | 4.40 | 4.49 | 4.26 | 4.34 | 1,133,731 | 4.34 |
| 8/14/2025 | 4.20 | 4.46 | 4.07 | 4.41 | 2,177,773 | 4.41 |
| 8/13/2025 | 3.88 | 4.42 | 3.85 | 4.34 | 2,154,290 | 4.34 |
| 8/12/2025 | 3.76 | 4.00 | 3.35 | 3.86 | 3,106,604 | 3.86 |
| 8/11/2025 | 4.00 | 4.09 | 3.46 | 3.48 | 2,035,260 | 3.48 |
| 8/08/2025 | 3.75 | 4.03 | 3.69 | 3.99 | 2,498,356 | 3.99 |
| 8/07/2025 | 3.83 | 3.88 | 3.77 | 3.79 | 893,519 | 3.79 |
| 8/06/2025 | 3.83 | 3.87 | 3.73 | 3.76 | 885,398 | 3.76 |
| 8/05/2025 | 3.90 | 3.90 | 3.77 | 3.83 | 943,668 | 3.83 |
| 8/04/2025 | 3.97 | 4.02 | 3.85 | 3.91 | 1,399,282 | 3.91 |
| 8/01/2025 | 4.15 | 4.18 | 3.89 | 3.96 | 1,473,940 | 3.96 |
| 7/31/2025 | 4.25 | 4.27 | 4.14 | 4.20 | 896,740 | 4.20 |
| 7/30/2025 | 4.28 | 4.37 | 4.18 | 4.24 | 1,023,391 | 4.24 |
| 7/29/2025 | 4.61 | 4.63 | 4.28 | 4.30 | 752,278 | 4.30 |
| 7/28/2025 | 4.63 | 4.76 | 4.57 | 4.62 | 754,067 | 4.62 |
| 7/25/2025 | 4.63 | 4.66 | 4.47 | 4.58 | 704,709 | 4.58 |
| 7/24/2025 | 4.66 | 4.70 | 4.58 | 4.59 | 709,860 | 4.59 |
| 7/23/2025 | 4.74 | 4.78 | 4.61 | 4.67 | 1,056,502 | 4.67 |
| 7/22/2025 | 4.40 | 4.74 | 4.40 | 4.66 | 1,450,450 | 4.66 |
| 7/21/2025 | 4.71 | 4.76 | 4.35 | 4.43 | 1,040,456 | 4.43 |
| 7/18/2025 | 4.76 | 4.76 | 4.53 | 4.66 | 1,068,150 | 4.66 |
| 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 |