ZipRecruiter Inc. (ZIP)
NYSE: ZIP
· Real-Time Price · USD
4.26
0.10 (2.40%)
At close: Oct 03, 2025, 11:10 AM
ZIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.21 | 4.21 | 3.97 | 4.16 | 4.16 | -0.48% | 745,574 |
| Oct 1, 2025 | 4.09 | 4.26 | 4.09 | 4.18 | 4.18 | -0.95% | 1,090,600 |
| Sep 30, 2025 | 4.48 | 4.53 | 4.17 | 4.22 | 4.22 | -6.64% | 796,720 |
| Sep 29, 2025 | 4.70 | 4.70 | 4.46 | 4.52 | 4.52 | -1.95% | 754,600 |
| Sep 26, 2025 | 4.64 | 4.72 | 4.52 | 4.61 | 4.61 | 0.00% | 642,400 |
| Sep 25, 2025 | 4.52 | 4.62 | 4.38 | 4.61 | 4.61 | 0.44% | 1,019,237 |
| Sep 24, 2025 | 4.74 | 4.91 | 4.58 | 4.59 | 4.59 | -3.57% | 699,012 |
| Sep 23, 2025 | 5.08 | 5.08 | 4.64 | 4.76 | 4.76 | -5.93% | 1,080,100 |
| Sep 22, 2025 | 5.01 | 5.23 | 4.97 | 5.06 | 5.06 | 0.00% | 702,900 |
| Sep 19, 2025 | 5.36 | 5.36 | 5.05 | 5.06 | 5.06 | -5.60% | 1,527,200 |
| Sep 18, 2025 | 5.20 | 5.37 | 5.20 | 5.36 | 5.36 | 2.49% | 921,600 |
| Sep 17, 2025 | 5.16 | 5.49 | 5.14 | 5.23 | 5.23 | 1.36% | 794,047 |
| Sep 16, 2025 | 4.88 | 5.21 | 4.82 | 5.16 | 5.16 | 5.31% | 1,039,608 |
| Sep 15, 2025 | 4.87 | 5.06 | 4.85 | 4.90 | 4.90 | 0.00% | 831,626 |
| Sep 12, 2025 | 4.99 | 5.07 | 4.85 | 4.90 | 4.90 | -2.58% | 576,200 |
| Sep 11, 2025 | 4.73 | 5.08 | 4.73 | 5.03 | 5.03 | 6.34% | 1,077,244 |
| Sep 10, 2025 | 4.83 | 4.83 | 4.59 | 4.73 | 4.73 | -1.46% | 921,400 |
| Sep 9, 2025 | 5.09 | 5.09 | 4.70 | 4.80 | 4.80 | -5.88% | 827,800 |
| Sep 8, 2025 | 4.91 | 5.12 | 4.84 | 5.10 | 5.10 | 3.66% | 1,403,500 |
| Sep 5, 2025 | 5.22 | 5.37 | 4.92 | 4.92 | 4.92 | -5.02% | 821,500 |
Page 1 of 55