ZipRecruiter Inc.

5.93
0.15 (2.60%)
At close: Mar 31, 2025, 3:59 PM
5.95
0.34%
Pre-market: Apr 01, 2025, 06:13 AM EDT

ZipRecruiter Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.65 6.09 5.64 5.89 0.11 1.90% 1,387,718
Mar 28, 2025 6.16 6.18 5.77 5.78 -0.41 -6.62% 818,936
Mar 27, 2025 6.17 6.28 6.13 6.19 0.05 0.81% 677,434
Mar 26, 2025 6.10 6.18 6.02 6.14 0.07 1.15% 698,731
Mar 25, 2025 6.02 6.31 6.02 6.07 -0.02 -0.33% 1,120,022
Mar 24, 2025 5.97 6.25 5.93 6.09 0.18 3.05% 1,111,945
Mar 21, 2025 5.77 6.04 5.75 5.91 0.06 1.03% 1,488,647
Mar 20, 2025 5.84 6.10 5.84 5.85 -0.11 -1.85% 1,626,700
Mar 19, 2025 5.72 6.02 5.63 5.96 0.23 4.01% 1,155,900
Mar 18, 2025 5.89 5.89 5.48 5.73 -0.23 -3.86% 862,508
Mar 17, 2025 5.96 6.20 5.88 5.96 0.00 0.00% 1,150,131
Mar 14, 2025 5.75 6.05 5.70 5.96 0.24 4.20% 775,733
Mar 13, 2025 5.78 5.87 5.56 5.72 -0.12 -2.05% 800,936
Mar 12, 2025 5.83 5.91 5.71 5.84 0.09 1.57% 692,212
Mar 11, 2025 5.45 5.76 5.42 5.75 0.31 5.70% 851,000
Mar 10, 2025 5.69 5.78 5.43 5.44 -0.32 -5.56% 948,916
Mar 7, 2025 5.79 6.22 5.67 5.76 -0.03 -0.52% 862,800
Mar 6, 2025 5.56 6.10 5.55 5.79 0.16 2.84% 1,280,643
Mar 5, 2025 5.72 5.86 5.54 5.63 -0.19 -3.26% 994,046
Mar 4, 2025 5.45 6.00 5.41 5.82 0.28 5.05% 803,947
Mar 3, 2025 5.53 6.05 5.53 5.54 -0.06 -1.07% 1,025,014
Feb 28, 2025 5.67 5.75 5.44 5.60 -0.16 -2.78% 1,135,603
Feb 27, 2025 5.50 5.94 5.42 5.76 0.10 1.77% 1,328,912
Feb 26, 2025 7.06 7.24 5.26 5.66 -1.07 -15.90% 1,820,539
Feb 25, 2025 7.00 7.03 6.66 6.73 -0.24 -3.44% 1,022,512
Feb 24, 2025 7.07 7.09 6.83 6.97 0.01 0.14% 347,130
Feb 21, 2025 7.39 7.39 6.92 6.96 -0.34 -4.66% 385,010
Feb 20, 2025 7.50 7.50 7.25 7.30 -0.24 -3.18% 468,400
Feb 19, 2025 7.30 7.57 7.15 7.54 0.13 1.75% 397,700
Feb 18, 2025 7.60 7.60 7.34 7.41 -0.24 -3.14% 371,129
Feb 14, 2025 7.79 7.79 7.52 7.65 -0.08 -1.03% 314,700
Feb 13, 2025 7.88 8.00 7.66 7.73 -0.06 -0.77% 446,800
Feb 12, 2025 7.84 7.94 7.70 7.79 -0.19 -2.38% 421,626
Feb 11, 2025 7.94 8.13 7.94 7.98 -0.11 -1.36% 540,100
Feb 10, 2025 8.09 8.23 7.93 8.09 0.06 0.75% 611,800
Feb 7, 2025 7.93 8.10 7.85 8.03 0.12 1.52% 421,843
Feb 6, 2025 7.96 8.00 7.64 7.91 -0.07 -0.88% 659,700
Feb 5, 2025 7.61 8.06 7.55 7.98 0.36 4.72% 824,233
Feb 4, 2025 6.98 7.63 6.98 7.62 0.70 10.12% 483,070
Feb 3, 2025 6.73 6.97 6.65 6.92 0.04 0.58% 605,404
Jan 31, 2025 7.04 7.13 6.76 6.88 -0.18 -2.55% 567,300
Jan 30, 2025 7.16 7.22 7.02 7.06 0.00 0.00% 376,200
Jan 29, 2025 7.06 7.13 6.95 7.06 -0.04 -0.56% 285,838
Jan 28, 2025 7.11 7.24 7.04 7.10 -0.02 -0.28% 253,908
Jan 27, 2025 6.89 7.23 6.80 7.12 0.13 1.86% 415,000
Jan 24, 2025 6.97 7.13 6.83 6.99 -0.02 -0.29% 434,016
Jan 23, 2025 6.90 7.04 6.81 7.01 0.05 0.72% 341,400
Jan 22, 2025 7.08 7.14 6.93 6.96 -0.13 -1.83% 340,200
Jan 21, 2025 6.97 7.15 6.90 7.09 0.19 2.75% 425,600
Jan 17, 2025 7.08 7.10 6.78 6.90 -0.01 -0.14% 327,335