Ziprecruiter Inc (ZIP) Historical Stock Data

5.71 ↑0.39 (7.33%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZIP is up 0.51% a day on average. There have been 17 days where Ziprecruiter Inc closed green and 13 days where ZIP closed red.

DateOpenCloseChangeLowHighVolume
2025-05-085.395.71↑$0.32 (5.94%)5.395.821.31M
2025-05-075.415.32↓$0.09 (-1.66%)5.115.501.29M
2025-05-065.365.37↑$0.01 (0.19%)5.305.49583.32K
2025-05-055.435.46↑$0.03 (0.55%)5.435.55529.18K
2025-05-025.455.51↑$0.06 (1.10%)5.415.63611.46K
2025-05-015.225.40↑$0.18 (3.45%)5.205.46875.05K
2025-04-305.095.16↑$0.07 (1.38%)4.855.201.01M
2025-04-295.425.17↓$0.25 (-4.61%)5.145.47659.70K
2025-04-285.435.45↑$0.02 (0.37%)5.355.50740.02K
2025-04-255.265.45↑$0.19 (3.61%)5.245.490.92M
2025-04-245.495.31↓$0.18 (-3.28%)5.155.49779.91K
2025-04-235.565.47↓$0.09 (-1.62%)5.385.65773.40K
2025-04-225.445.39↓$0.05 (-0.92%)5.055.450.95M
2025-04-215.485.40↓$0.08 (-1.46%)5.335.551.15M
2025-04-175.385.51↑$0.13 (2.42%)5.335.540.97M
2025-04-165.395.38↓$0.01 (-0.19%)5.295.500.96M
2025-04-155.515.42↓$0.09 (-1.63%)5.245.581.23M
2025-04-145.575.52↓$0.05 (-0.90%)5.375.711.06M
2025-04-115.455.46↑$0.01 (0.18%)5.045.561.27M
2025-04-105.415.51↑$0.10 (1.85%)5.405.751.21M
2025-04-094.955.57↑$0.62 (12.53%)4.945.701.70M
2025-04-085.345.07↓$0.27 (-5.06%)5.005.471.11M
2025-04-074.865.19↑$0.33 (6.79%)4.745.351.36M
2025-04-045.425.21↓$0.21 (-3.87%)4.945.421.39M
2025-04-035.955.56↓$0.39 (-6.55%)5.476.121.11M
2025-04-026.076.27↑$0.20 (3.29%)6.076.400.91M
2025-04-015.896.19↑$0.30 (5.09%)5.866.23872.38K
2025-03-315.655.89↑$0.24 (4.25%)5.646.091.39M
2025-03-286.165.78↓$0.38 (-6.17%)5.776.17818.92K
2025-03-276.176.19↑$0.02 (0.32%)6.136.28677.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$ZIP i am trading for a better future!

0 Like Report
millimaker

$ZIP I think I like this stock more everyday

0 Like Report