ZipRecruiter Inc. (ZIP)
NYSE: ZIP
· Real-Time Price · USD
4.91
-0.19 (-3.73%)
At close: Sep 09, 2025, 1:18 PM
ZIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.91 | 5.12 | 4.84 | 5.10 | 5.10 | 3.66% | 1,403,404 |
| Sep 5, 2025 | 5.22 | 5.37 | 4.92 | 4.92 | 4.92 | -5.02% | 821,500 |
| Sep 4, 2025 | 5.21 | 5.22 | 4.99 | 5.18 | 5.18 | 0.58% | 792,910 |
| Sep 3, 2025 | 5.02 | 5.30 | 5.02 | 5.15 | 5.15 | 1.78% | 774,843 |
| Sep 2, 2025 | 4.93 | 5.09 | 4.91 | 5.06 | 5.06 | 1.20% | 900,000 |
| Aug 29, 2025 | 4.96 | 5.04 | 4.95 | 5.00 | 5.00 | 0.60% | 1,036,300 |
| Aug 28, 2025 | 5.07 | 5.11 | 4.96 | 4.97 | 4.97 | -1.58% | 909,400 |
| Aug 27, 2025 | 5.05 | 5.17 | 5.02 | 5.05 | 5.05 | 0.40% | 1,217,147 |
| Aug 26, 2025 | 5.15 | 5.15 | 4.81 | 5.03 | 5.03 | -2.52% | 2,589,835 |
| Aug 25, 2025 | 5.04 | 5.25 | 4.96 | 5.16 | 5.16 | 1.98% | 1,718,100 |
| Aug 22, 2025 | 4.36 | 5.07 | 4.36 | 5.06 | 5.06 | 17.40% | 2,517,501 |
| Aug 21, 2025 | 4.41 | 4.46 | 4.24 | 4.31 | 4.31 | -3.36% | 1,042,770 |
| Aug 20, 2025 | 4.36 | 4.46 | 4.18 | 4.46 | 4.46 | 2.76% | 1,004,341 |
| Aug 19, 2025 | 4.46 | 4.46 | 4.21 | 4.34 | 4.34 | -1.59% | 932,022 |
| Aug 18, 2025 | 4.35 | 4.54 | 4.30 | 4.41 | 4.41 | 1.61% | 1,361,830 |
| Aug 15, 2025 | 4.40 | 4.49 | 4.26 | 4.34 | 4.34 | -1.59% | 1,133,731 |
| Aug 14, 2025 | 4.20 | 4.47 | 4.07 | 4.41 | 4.41 | 1.61% | 2,177,800 |
| 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 |