Ziprecruiter Inc (ZIP) Historical Stock Data
8.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIP is down -0.40% a day on average. There have been 11 days where Ziprecruiter Inc closed green and 19 days where ZIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.68 | 8.71 | ↑$0.03 (0.35%) | 8.52 | 8.79 | 316.04K |
| 2024-11-19 | 8.90 | 8.74 | ↓$0.16 (-1.80%) | 8.66 | 9.01 | 357.33K |
| 2024-11-18 | 9.15 | 9.02 | ↓$0.13 (-1.42%) | 8.78 | 9.15 | 447.94K |
| 2024-11-15 | 9.61 | 9.11 | ↓$0.50 (-5.20%) | 9.05 | 9.61 | 460.36K |
| 2024-11-14 | 10.01 | 9.56 | ↓$0.45 (-4.50%) | 9.49 | 10.08 | 407.08K |
| 2024-11-13 | 10.29 | 10.10 | ↓$0.19 (-1.85%) | 10.00 | 10.37 | 435.73K |
| 2024-11-12 | 10.89 | 10.25 | ↓$0.64 (-5.88%) | 10.25 | 11.06 | 671.20K |
| 2024-11-11 | 10.64 | 11.02 | ↑$0.38 (3.57%) | 10.52 | 11.04 | 794.75K |
| 2024-11-08 | 11.10 | 10.49 | ↓$0.61 (-5.50%) | 10.38 | 11.25 | 541.34K |
| 2024-11-07 | 9.95 | 11.10 | ↑$1.15 (11.56%) | 9.95 | 11.13 | 1M |
| 2024-11-06 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.66 | 10.14 | 668.25K |
| 2024-11-05 | 9.03 | 9.35 | ↑$0.32 (3.54%) | 9.03 | 9.36 | 295K |
| 2024-11-04 | 9.18 | 9.07 | ↓$0.11 (-1.20%) | 9.04 | 9.31 | 221.63K |
| 2024-11-01 | 9.31 | 9.22 | ↓$0.09 (-0.97%) | 9.13 | 9.44 | 402.02K |
| 2024-10-31 | 9.29 | 9.27 | ↓$0.02 (-0.22%) | 9.24 | 9.54 | 504.86K |
| 2024-10-30 | 9.45 | 9.31 | ↓$0.14 (-1.48%) | 9.23 | 9.50 | 365.32K |
| 2024-10-29 | 9.09 | 9.46 | ↑$0.37 (4.07%) | 9.08 | 9.51 | 477.69K |
| 2024-10-28 | 9.31 | 9.18 | ↓$0.13 (-1.40%) | 9.17 | 9.44 | 436.89K |
| 2024-10-25 | 9.44 | 9.16 | ↓$0.28 (-2.97%) | 9.02 | 9.53 | 355.36K |
| 2024-10-24 | 9.29 | 9.33 | ↑$0.04 (0.43%) | 9.19 | 9.41 | 509.77K |
| 2024-10-23 | 9.40 | 9.29 | ↓$0.11 (-1.17%) | 9.14 | 9.52 | 396.30K |
| 2024-10-22 | 9.67 | 9.54 | ↓$0.13 (-1.34%) | 9.49 | 9.77 | 237.79K |
| 2024-10-21 | 9.82 | 9.68 | ↓$0.14 (-1.43%) | 9.55 | 9.83 | 230.19K |
| 2024-10-18 | 9.95 | 9.84 | ↓$0.11 (-1.11%) | 9.80 | 10.06 | 265.27K |
| 2024-10-17 | 9.74 | 9.92 | ↑$0.18 (1.85%) | 9.67 | 9.92 | 179.30K |
| 2024-10-16 | 9.94 | 9.75 | ↓$0.19 (-1.91%) | 9.66 | 10.12 | 311.01K |
| 2024-10-15 | 9.58 | 9.81 | ↑$0.23 (2.40%) | 9.53 | 9.90 | 371.37K |
| 2024-10-14 | 9.82 | 9.53 | ↓$0.29 (-2.95%) | 9.52 | 9.95 | 353.77K |
| 2024-10-11 | 9.49 | 9.79 | ↑$0.30 (3.16%) | 9.49 | 9.81 | 406.40K |
| 2024-10-10 | 9.36 | 9.48 | ↑$0.12 (1.28%) | 9.17 | 9.52 | 353.70K |
Create an account or log in to view more rows.
$ZIP go green today and we gap up tomrrow
$ZIP HODL!!!
$ZIP Pack it up boys.
$ZIP warming up
$ZIP get ready bears and bulls
$ZIP News Plz.....
$ZIP I think I like this stock more everyday
$ZIP the future is so bright .. I gotta wear shades..
$ZIP Longs will be rewarded handsomely
$ZIP warming up