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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-08 | 5.39 | 5.71 | ↑$0.32 (5.94%) | 5.39 | 5.82 | 1.31M |
2025-05-07 | 5.41 | 5.32 | ↓$0.09 (-1.66%) | 5.11 | 5.50 | 1.29M |
2025-05-06 | 5.36 | 5.37 | ↑$0.01 (0.19%) | 5.30 | 5.49 | 583.32K |
2025-05-05 | 5.43 | 5.46 | ↑$0.03 (0.55%) | 5.43 | 5.55 | 529.18K |
2025-05-02 | 5.45 | 5.51 | ↑$0.06 (1.10%) | 5.41 | 5.63 | 611.46K |
2025-05-01 | 5.22 | 5.40 | ↑$0.18 (3.45%) | 5.20 | 5.46 | 875.05K |
2025-04-30 | 5.09 | 5.16 | ↑$0.07 (1.38%) | 4.85 | 5.20 | 1.01M |
2025-04-29 | 5.42 | 5.17 | ↓$0.25 (-4.61%) | 5.14 | 5.47 | 659.70K |
2025-04-28 | 5.43 | 5.45 | ↑$0.02 (0.37%) | 5.35 | 5.50 | 740.02K |
2025-04-25 | 5.26 | 5.45 | ↑$0.19 (3.61%) | 5.24 | 5.49 | 0.92M |
2025-04-24 | 5.49 | 5.31 | ↓$0.18 (-3.28%) | 5.15 | 5.49 | 779.91K |
2025-04-23 | 5.56 | 5.47 | ↓$0.09 (-1.62%) | 5.38 | 5.65 | 773.40K |
2025-04-22 | 5.44 | 5.39 | ↓$0.05 (-0.92%) | 5.05 | 5.45 | 0.95M |
2025-04-21 | 5.48 | 5.40 | ↓$0.08 (-1.46%) | 5.33 | 5.55 | 1.15M |
2025-04-17 | 5.38 | 5.51 | ↑$0.13 (2.42%) | 5.33 | 5.54 | 0.97M |
2025-04-16 | 5.39 | 5.38 | ↓$0.01 (-0.19%) | 5.29 | 5.50 | 0.96M |
2025-04-15 | 5.51 | 5.42 | ↓$0.09 (-1.63%) | 5.24 | 5.58 | 1.23M |
2025-04-14 | 5.57 | 5.52 | ↓$0.05 (-0.90%) | 5.37 | 5.71 | 1.06M |
2025-04-11 | 5.45 | 5.46 | ↑$0.01 (0.18%) | 5.04 | 5.56 | 1.27M |
2025-04-10 | 5.41 | 5.51 | ↑$0.10 (1.85%) | 5.40 | 5.75 | 1.21M |
2025-04-09 | 4.95 | 5.57 | ↑$0.62 (12.53%) | 4.94 | 5.70 | 1.70M |
2025-04-08 | 5.34 | 5.07 | ↓$0.27 (-5.06%) | 5.00 | 5.47 | 1.11M |
2025-04-07 | 4.86 | 5.19 | ↑$0.33 (6.79%) | 4.74 | 5.35 | 1.36M |
2025-04-04 | 5.42 | 5.21 | ↓$0.21 (-3.87%) | 4.94 | 5.42 | 1.39M |
2025-04-03 | 5.95 | 5.56 | ↓$0.39 (-6.55%) | 5.47 | 6.12 | 1.11M |
2025-04-02 | 6.07 | 6.27 | ↑$0.20 (3.29%) | 6.07 | 6.40 | 0.91M |
2025-04-01 | 5.89 | 6.19 | ↑$0.30 (5.09%) | 5.86 | 6.23 | 872.38K |
2025-03-31 | 5.65 | 5.89 | ↑$0.24 (4.25%) | 5.64 | 6.09 | 1.39M |
2025-03-28 | 6.16 | 5.78 | ↓$0.38 (-6.17%) | 5.77 | 6.17 | 818.92K |
2025-03-27 | 6.17 | 6.19 | ↑$0.02 (0.32%) | 6.13 | 6.28 | 677.43K |
Create an account or log in to view more rows.
$ZIP i am trading for a better future!
$ZIP Pack it up boys.
$ZIP shorting it
$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