ZipRecruiter Inc. (ZIP)
NYSE: ZIP
· Real-Time Price · USD
4.34
-0.07 (-1.59%)
At close: Aug 15, 2025, 12:20 PM
ZIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.20 | 4.47 | 4.07 | 4.41 | 4.41 | 1.61% | 1,993,938 |
| Aug 13, 2025 | 3.88 | 4.43 | 3.85 | 4.34 | 4.34 | 12.44% | 2,154,337 |
| Aug 12, 2025 | 3.76 | 4.00 | 3.35 | 3.86 | 3.86 | 10.92% | 3,106,602 |
| Aug 11, 2025 | 4.00 | 4.09 | 3.46 | 3.48 | 3.48 | -12.78% | 2,043,200 |
| Aug 8, 2025 | 3.75 | 4.03 | 3.69 | 3.99 | 3.99 | 5.28% | 2,498,400 |
| Aug 7, 2025 | 3.83 | 3.88 | 3.78 | 3.79 | 3.79 | 0.80% | 893,519 |
| Aug 6, 2025 | 3.83 | 3.87 | 3.73 | 3.76 | 3.76 | -1.83% | 885,400 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.77 | 3.83 | 3.83 | -2.05% | 943,700 |
| Aug 4, 2025 | 3.97 | 4.02 | 3.85 | 3.91 | 3.91 | -1.26% | 1,399,300 |
| Aug 1, 2025 | 4.15 | 4.18 | 3.89 | 3.96 | 3.96 | -5.71% | 1,473,940 |
| Jul 31, 2025 | 4.25 | 4.27 | 4.14 | 4.20 | 4.20 | -0.94% | 896,740 |
| Jul 30, 2025 | 4.28 | 4.37 | 4.18 | 4.24 | 4.24 | -1.40% | 1,023,401 |
| Jul 29, 2025 | 4.61 | 4.64 | 4.28 | 4.30 | 4.30 | -6.93% | 752,300 |
| Jul 28, 2025 | 4.63 | 4.76 | 4.57 | 4.62 | 4.62 | 0.87% | 754,100 |
| Jul 25, 2025 | 4.63 | 4.66 | 4.47 | 4.58 | 4.58 | -0.22% | 704,709 |
| Jul 24, 2025 | 4.66 | 4.70 | 4.58 | 4.59 | 4.59 | -1.71% | 709,900 |
| Jul 23, 2025 | 4.74 | 4.78 | 4.61 | 4.67 | 4.67 | 0.21% | 1,056,502 |
| Jul 22, 2025 | 4.40 | 4.74 | 4.40 | 4.66 | 4.66 | 5.19% | 1,450,450 |
| Jul 21, 2025 | 4.71 | 4.76 | 4.35 | 4.43 | 4.43 | -4.94% | 1,040,756 |
| Jul 18, 2025 | 4.76 | 4.76 | 4.53 | 4.66 | 4.66 | -0.43% | 1,068,150 |