Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZipRecruiter, Inc. Class A Common Stock (NY: ZIP )

5.720 -0.120 (-2.05%)
Official Closing Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.830 5.905 5.710 5.840 692,212 +0.09(+1.57%)
Mar 11, 2025 5.450 5.760 5.420 5.750 850,999 +0.31(+5.70%)
Mar 10, 2025 5.690 5.775 5.430 5.440 948,916 -0.32(-5.56%)
Mar 07, 2025 5.790 6.220 5.665 5.760 862,761 -0.03(-0.52%)
Mar 06, 2025 5.560 6.100 5.550 5.790 1,280,643 +0.16(+2.84%)
Mar 05, 2025 5.720 5.860 5.540 5.630 993,941 -0.19(-3.26%)
Mar 04, 2025 5.450 6.000 5.410 5.820 803,947 +0.28(+5.05%)
Mar 03, 2025 5.530 6.050 5.525 5.540 1,025,014 -0.06(-1.07%)
Feb 28, 2025 5.670 5.745 5.440 5.600 1,135,603 -0.16(-2.78%)
Feb 27, 2025 5.500 5.935 5.420 5.760 1,328,633 +0.10(+1.77%)
Feb 26, 2025 7.060 7.240 5.260 5.660 1,820,531 -1.07(-15.90%)
Feb 25, 2025 7.000 7.030 6.660 6.730 1,021,862 -0.24(-3.44%)
Feb 24, 2025 7.070 7.090 6.830 6.970 347,130 +0.01(+0.14%)
Feb 21, 2025 7.390 7.390 6.920 6.960 385,010 -0.34(-4.66%)
Feb 20, 2025 7.500 7.500 7.250 7.300 468,399 -0.24(-3.18%)
Feb 19, 2025 7.300 7.570 7.150 7.540 397,661 +0.13(+1.75%)
Feb 18, 2025 7.600 7.600 7.340 7.410 371,129 -0.24(-3.14%)
Feb 14, 2025 7.790 7.790 7.520 7.650 314,657 -0.08(-1.03%)
Feb 13, 2025 7.880 8.000 7.660 7.730 446,796 -0.06(-0.77%)
Feb 12, 2025 7.840 7.940 7.700 7.790 421,618 -0.19(-2.38%)
Feb 11, 2025 7.940 8.125 7.940 7.980 540,073 -0.11(-1.36%)
Feb 10, 2025 8.090 8.230 7.930 8.090 611,783 +0.06(+0.75%)
Feb 07, 2025 7.930 8.100 7.845 8.030 421,843 +0.12(+1.52%)
Feb 06, 2025 7.960 8.000 7.640 7.910 659,673 -0.07(-0.88%)
Feb 05, 2025 7.610 8.055 7.554 7.980 824,233 +0.36(+4.72%)
Feb 04, 2025 6.980 7.630 6.980 7.620 483,070 +0.70(+10.12%)
Feb 03, 2025 6.730 6.970 6.650 6.920 605,279 +0.04(+0.58%)
Jan 31, 2025 7.040 7.130 6.760 6.880 567,273 -0.18(-2.55%)
Jan 30, 2025 7.160 7.220 7.020 7.060 376,152 +0.00(+0.00%)
Jan 29, 2025 7.060 7.130 6.950 7.060 285,838 -0.04(-0.56%)
Jan 28, 2025 7.110 7.235 7.040 7.100 253,893 -0.02(-0.28%)
Jan 27, 2025 6.890 7.230 6.800 7.120 414,976 +0.13(+1.86%)
Jan 24, 2025 6.970 7.130 6.830 6.990 434,016 -0.02(-0.29%)
Jan 23, 2025 6.900 7.040 6.810 7.010 341,393 +0.05(+0.72%)
Jan 22, 2025 7.080 7.140 6.930 6.960 340,176 -0.13(-1.83%)
Jan 21, 2025 6.970 7.150 6.900 7.090 425,555 +0.19(+2.75%)
Jan 17, 2025 7.080 7.100 6.780 6.900 327,335 -0.01(-0.14%)
Jan 16, 2025 6.910 7.010 6.850 6.910 304,354 -0.07(-1.00%)
Jan 15, 2025 7.020 7.070 6.905 6.980 249,439 +0.23(+3.41%)
Jan 14, 2025 6.690 6.830 6.660 6.750 297,502 +0.14(+2.12%)
Jan 13, 2025 6.660 6.710 6.510 6.610 353,227 -0.15(-2.22%)
Jan 10, 2025 6.690 6.950 6.640 6.760 378,998 -0.05(-0.73%)
Jan 08, 2025 6.940 7.050 6.790 6.810 295,207 -0.23(-3.27%)
Jan 07, 2025 7.390 7.540 6.760 7.040 400,593 -0.35(-4.74%)
Jan 06, 2025 7.000 7.400 6.920 7.390 526,993 +0.44(+6.33%)
Jan 03, 2025 7.120 7.200 6.900 6.950 266,015 -0.14(-1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.