Ziprecruiter Inc (ZIP) Historical Stock Data
7.13 ↓0.26 (-3.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIP is down -1.43% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.25 | 7.13 | ↓$0.12 (-1.66%) | 7.08 | 7.47 | 0.97M |
| 2024-12-19 | 7.58 | 7.39 | ↓$0.19 (-2.51%) | 7.25 | 7.58 | 540.91K |
| 2024-12-18 | 8.03 | 7.45 | ↓$0.58 (-7.22%) | 7.38 | 8.20 | 547.10K |
| 2024-12-17 | 8.03 | 7.97 | ↓$0.06 (-0.75%) | 7.86 | 8.16 | 340.06K |
| 2024-12-16 | 7.73 | 8.02 | ↑$0.29 (3.75%) | 7.71 | 8.18 | 613.44K |
| 2024-12-13 | 7.95 | 8.04 | ↑$0.09 (1.13%) | 7.94 | 8.08 | 337.57K |
| 2024-12-12 | 8.24 | 7.98 | ↓$0.26 (-3.16%) | 7.97 | 8.32 | 410.55K |
| 2024-12-11 | 8.38 | 8.28 | ↓$0.10 (-1.19%) | 8.23 | 8.43 | 538.58K |
| 2024-12-10 | 8.19 | 8.33 | ↑$0.14 (1.71%) | 8.05 | 8.56 | 618.14K |
| 2024-12-09 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.15 | 8.38 | 501.23K |
| 2024-12-06 | 8.44 | 8.15 | ↓$0.29 (-3.44%) | 8.08 | 8.45 | 389.45K |
| 2024-12-05 | 8.24 | 8.33 | ↑$0.09 (1.09%) | 8.00 | 8.45 | 713.57K |
| 2024-12-04 | 8.44 | 8.25 | ↓$0.19 (-2.25%) | 8.16 | 8.54 | 652.12K |
| 2024-12-03 | 8.93 | 8.47 | ↓$0.46 (-5.15%) | 8.47 | 8.97 | 395.49K |
| 2024-12-02 | 8.93 | 8.95 | ↑$0.02 (0.22%) | 8.86 | 9.09 | 546.94K |
| 2024-11-29 | 8.99 | 8.86 | ↓$0.13 (-1.45%) | 8.85 | 9.06 | 254.28K |
| 2024-11-27 | 8.81 | 8.96 | ↑$0.15 (1.70%) | 8.80 | 9.06 | 486.56K |
| 2024-11-26 | 9.25 | 8.75 | ↓$0.50 (-5.41%) | 8.72 | 9.30 | 594.81K |
| 2024-11-25 | 9.21 | 9.30 | ↑$0.09 (0.98%) | 9.19 | 9.76 | 763.86K |
| 2024-11-22 | 9.21 | 9.09 | ↓$0.12 (-1.30%) | 9.08 | 9.32 | 255.76K |
| 2024-11-21 | 8.77 | 9.15 | ↑$0.38 (4.33%) | 8.73 | 9.23 | 373.17K |
| 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 |
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