ZipRecruiter, Inc. Class A Common Stock (ZIP)
4.5900
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 9:05 AM EDT
Historical Prices For ZipRecruiter, Inc. Class A Common Stock (ZIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.47 | 4.62 | 4.45 | 4.59 | 502,254 | 4.59 |
| 10/22/2025 | 4.52 | 4.55 | 4.42 | 4.51 | 646,321 | 4.51 |
| 10/21/2025 | 4.44 | 4.64 | 4.39 | 4.52 | 916,429 | 4.52 |
| 10/20/2025 | 4.35 | 4.54 | 4.28 | 4.47 | 799,803 | 4.47 |
| 10/17/2025 | 4.31 | 4.51 | 4.26 | 4.28 | 1,282,551 | 4.28 |
| 10/16/2025 | 4.44 | 4.46 | 4.29 | 4.31 | 852,600 | 4.31 |
| 10/15/2025 | 4.43 | 4.52 | 4.30 | 4.41 | 1,316,830 | 4.41 |
| 10/14/2025 | 4.14 | 4.51 | 4.12 | 4.41 | 1,239,797 | 4.41 |
| 10/13/2025 | 3.90 | 4.24 | 3.90 | 4.24 | 1,431,424 | 4.24 |
| 10/10/2025 | 3.94 | 4.01 | 3.84 | 3.85 | 1,151,019 | 3.85 |
| 10/09/2025 | 3.92 | 4.00 | 3.75 | 3.93 | 908,454 | 3.93 |
| 10/08/2025 | 3.91 | 4.00 | 3.82 | 3.94 | 943,846 | 3.94 |
| 10/07/2025 | 4.07 | 4.13 | 3.90 | 3.90 | 903,134 | 3.90 |
| 10/06/2025 | 4.21 | 4.28 | 3.98 | 4.10 | 854,058 | 4.10 |
| 10/03/2025 | 4.21 | 4.36 | 4.12 | 4.19 | 837,812 | 4.19 |
| 10/02/2025 | 4.21 | 4.21 | 3.97 | 4.16 | 745,585 | 4.16 |
| 10/01/2025 | 4.09 | 4.25 | 4.09 | 4.18 | 1,090,558 | 4.18 |
| 9/30/2025 | 4.48 | 4.53 | 4.17 | 4.22 | 796,684 | 4.22 |
| 9/29/2025 | 4.70 | 4.70 | 4.46 | 4.52 | 754,583 | 4.52 |
| 9/26/2025 | 4.64 | 4.72 | 4.52 | 4.61 | 654,961 | 4.61 |
| 9/25/2025 | 4.52 | 4.62 | 4.38 | 4.61 | 1,018,937 | 4.61 |
| 9/24/2025 | 4.74 | 4.91 | 4.58 | 4.59 | 699,012 | 4.59 |
| 9/23/2025 | 5.08 | 5.08 | 4.64 | 4.76 | 1,080,056 | 4.76 |
| 9/22/2025 | 5.01 | 5.23 | 4.96 | 5.06 | 702,886 | 5.06 |
| 9/19/2025 | 5.36 | 5.36 | 5.05 | 5.06 | 1,527,171 | 5.06 |
| 9/18/2025 | 5.20 | 5.37 | 5.20 | 5.36 | 921,579 | 5.36 |
| 9/17/2025 | 5.16 | 5.49 | 5.14 | 5.23 | 794,047 | 5.23 |
| 9/16/2025 | 4.88 | 5.21 | 4.82 | 5.16 | 1,039,605 | 5.16 |
| 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 |