Dark

ZIP
ZipRecruiter, Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

3.56USD+1.424%(+0.05)569,165

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.51)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

3.56USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	3.4800	3.5600	3.4000	3.5600	+1.425%	569,165	0.000%
2026-09-30	3.4000	3.6350	3.4000	3.5100	+3.540%	698,931	+1.425%
2026-09-29	3.4700	3.4900	3.3500	3.3900	-2.586%	528,515	+5.015%
2026-09-28	3.4500	3.4950	3.3650	3.4800	-0.855%	568,411	+2.299%
2026-09-25	3.4600	3.5850	3.4200	3.5100	+1.739%	654,708	+1.425%
2026-09-24	3.5800	3.5950	3.4350	3.4500	-3.631%	725,980	+3.188%
2026-09-23	3.7000	3.7000	3.4850	3.5800	-3.763%	675,590	-0.559%
2026-09-22	3.9400	3.9800	3.6900	3.7200	-4.124%	596,945	-4.301%
2026-09-21	3.6700	3.8900	3.6600	3.8800	+4.865%	840,640	-8.247%
2026-09-18	3.8300	3.8300	3.6200	3.7000	-3.141%	1,068,458	-3.784%
2026-09-17	3.8900	3.9400	3.7850	3.8200	-0.261%	558,425	-6.806%
2026-09-16	3.8400	3.9000	3.7750	3.8300	-0.777%	535,410	-7.050%
2026-09-15	3.9200	4.0200	3.8450	3.8600	-2.278%	609,545	-7.772%
2026-09-14	3.7800	4.0450	3.7800	3.9500	+5.615%	923,658	-9.873%
2026-09-11	3.7400	3.8400	3.6500	3.7400	+1.355%	963,648	-4.813%
2026-09-10	3.6300	3.7900	3.6100	3.6900	0.000%	791,837	-3.523%
2026-09-09	4.0500	4.0500	3.6450	3.6900	-8.889%	759,583	-3.523%
2026-09-08	4.2100	4.2400	4.0100	4.0500	-4.028%	887,247	-12.099%
2026-09-04	4.1700	4.2550	3.9000	4.2200	+0.716%	1,536,184	-15.640%
2026-09-03	4.3100	4.4510	4.1550	4.1900	-1.874%	526,414	-15.036%
2026-09-02	4.1400	4.4100	4.1400	4.2700	+3.390%	941,066	-16.628%
2026-09-01	4.1400	4.3500	4.0600	4.1300	-3.052%	1,086,414	-13.801%
2026-08-31	4.3900	4.4000	4.0950	4.2600	-3.620%	1,436,434	-16.432%
2026-08-28	4.2100	4.5810	4.2100	4.4200	+3.030%	934,133	-19.457%
2026-08-27	4.3000	4.4000	4.0500	4.2900	-0.464%	1,322,540	-17.016%
2026-08-26	4.3100	4.4550	4.2100	4.3100	-0.920%	1,071,615	-17.401%
2026-08-25	4.5500	4.5500	4.1800	4.3500	-4.185%	1,507,428	-18.161%
2026-08-24	4.2100	4.6400	4.0350	4.5400	+7.838%	1,664,048	-21.586%
2026-08-21	5.0900	5.0900	4.1950	4.2100	-18.569%	2,992,528	-15.439%
2026-08-20	4.9600	5.2950	4.9500	5.1700	+3.607%	1,065,010	-31.141%
2026-08-19	4.9200	5.1100	4.8900	4.9900	+0.402%	807,324	-28.657%
2026-08-18	4.7800	5.0050	4.7800	4.9700	+2.263%	563,019	-28.370%
2026-08-17	4.6700	4.9150	4.6700	4.8600	+3.404%	997,112	-26.749%
2026-08-14	4.7600	4.7700	4.5900	4.7000	-0.424%	715,721	-24.255%
2026-08-13	4.8400	4.9100	4.4600	4.7200	-4.065%	907,133	-24.576%
2026-08-12	4.9200	5.0000	4.7950	4.9200	0.000%	865,118	-27.642%
2026-08-11	4.9700	5.0900	4.9100	4.9200	-2.381%	703,407	-27.642%
2026-08-10	5.0850	5.2000	4.7450	5.0400	-1.946%	689,646	-29.365%
2026-08-07	4.6800	5.3450	4.6800	5.1400	+9.829%	1,861,869	-30.739%
2026-08-06	4.4400	4.7500	4.2700	4.6800	+10.118%	1,339,786	-23.932%
2026-08-05	4.4400	4.4600	4.2000	4.2500	-5.345%	671,317	-16.235%
2026-08-04	4.2500	4.5200	4.1650	4.4900	+6.905%	724,714	-20.713%
2026-08-03	4.0400	4.2500	4.0250	4.2000	+6.599%	903,039	-15.238%
2026-07-31	3.9500	4.0728	3.7900	3.9400	-1.005%	617,745	-9.645%
2026-07-30	4.1400	4.2683	3.9250	3.9800	-4.327%	681,138	-10.553%
2026-07-29	4.2700	4.4042	3.9700	4.1600	-2.576%	698,068	-14.423%
2026-07-28	4.3000	4.5950	4.1400	4.2700	+0.471%	1,005,725	-16.628%
2026-07-27	3.9800	4.3050	3.9800	4.2500	+8.974%	629,463	-16.235%
2026-07-24	3.9200	4.0050	3.8500	3.9000	+1.036%	452,232	-8.718%
2026-07-23	3.9700	3.9700	3.6950	3.8600	-1.781%	480,535	-7.772%
2026-07-22	3.7900	3.9400	3.7200	3.9300	+0.769%	506,966	-9.415%
2026-07-21	3.9600	4.0250	3.8603	3.9000	-2.256%	492,365	-8.718%
2026-07-20	3.9200	4.0650	3.7900	3.9900	+0.758%	368,139	-10.777%
2026-07-17	4.0200	4.0300	3.8100	3.9600	-3.650%	440,177	-10.101%
2026-07-16	4.2300	4.3050	4.0850	4.1100	-1.909%	442,125	-13.382%
2026-07-15	4.0100	4.2300	3.9700	4.1900	+5.808%	472,726	-15.036%
2026-07-14	3.9400	4.0000	3.9100	3.9600	+0.253%	303,621	-10.101%
2026-07-13	3.8500	4.0550	3.8300	3.9500	+2.067%	377,584	-9.873%
2026-07-10	3.9300	3.9800	3.8500	3.8700	-1.276%	250,232	-8.010%
2026-07-09	3.9500	4.0000	3.7200	3.9200	+0.771%	442,661	-9.184%
2026-07-08	3.8700	3.9450	3.8011	3.8900	-1.018%	428,348	-8.483%
2026-07-07	4.0000	4.1200	3.9050	3.9300	+0.769%	700,316	-9.415%
2026-07-06	3.9500	4.0000	3.8600	3.9000	-1.515%	441,091	-8.718%
2026-07-02	3.8800	3.9750	3.7150	3.9600	+1.538%	569,688	-10.101%
2026-07-01	3.7900	4.0000	3.7900	3.9000	+4.000%	604,446	-8.718%
2026-06-30	3.9400	3.9400	3.6700	3.7500	-3.101%	608,134	-5.067%
2026-06-29	3.9200	4.0000	3.8600	3.8700	-1.777%	772,337	-8.010%
2026-06-26	3.8400	3.9800	3.6750	3.9400	-0.756%	3,273,647	-9.645%
2026-06-25	3.3600	4.1200	3.3300	3.9700	+19.940%	2,058,876	-10.327%
2026-06-24	3.2700	3.3600	3.1250	3.3100	+2.160%	946,954	+7.553%
2026-06-23	3.0600	3.2750	2.9600	3.2400	+7.641%	837,874	+9.877%
2026-06-22	2.9700	3.1050	2.9450	3.0100	-1.311%	860,770	+18.272%
2026-06-18	3.1200	3.2173	2.9000	3.0500	-1.929%	1,181,261	+16.721%
2026-06-17	3.3500	3.4600	3.0700	3.1100	-7.440%	546,992	+14.469%
2026-06-16	3.6800	3.7700	3.3400	3.3600	-7.692%	511,230	+5.952%
2026-06-15	3.6600	3.7650	3.5150	3.6400	+0.831%	596,597	-2.198%
2026-06-12	3.6300	3.7500	3.4700	3.6100	+0.838%	416,413	-1.385%
2026-06-11	3.5000	3.6450	3.2950	3.5800	+1.416%	745,731	-0.559%
2026-06-10	3.2900	3.6450	3.2900	3.5300	+5.060%	627,122	+0.850%
2026-06-09	3.2100	3.4600	3.2001	3.3600	+4.673%	498,910	+5.952%
2026-06-08	3.1900	3.3250	3.1600	3.2100	+0.943%	343,279	+10.903%
2026-06-05	3.3100	3.3300	3.1600	3.1800	-4.217%	525,997	+11.950%
2026-06-04	3.0100	3.5500	3.0100	3.3200	+6.752%	551,129	+7.229%
2026-06-03	3.6700	3.6700	3.0700	3.1100	-14.795%	503,686	+14.469%
2026-06-02	3.7900	3.8600	3.5850	3.6500	-6.888%	644,795	-2.466%
2026-06-01	3.3600	4.0050	3.3600	3.9200	+20.988%	1,054,229	-9.184%
2026-05-29	3.1900	3.3700	3.1400	3.2400	+0.310%	789,901	+9.877%
2026-05-28	3.3000	3.3900	3.1500	3.2300	-2.711%	640,449	+10.217%
2026-05-27	3.1500	3.4250	3.1500	3.3200	+4.403%	781,651	+7.229%
2026-05-26	3.2100	3.3100	3.0950	3.1800	+0.952%	506,212	+11.950%
2026-05-22	3.1700	3.3600	3.0150	3.1500	-0.316%	472,310	+13.016%
2026-05-21	3.2600	3.3100	3.1400	3.1600	-5.672%	483,120	+12.658%
2026-05-20	3.2500	3.3911	3.1800	3.3500	+0.904%	516,757	+6.269%
2026-05-19	3.3400	3.4600	3.1850	3.3200	-0.896%	589,307	+7.229%
2026-05-18	3.4700	3.6000	3.3350	3.3500	-4.558%	710,085	+6.269%
2026-05-15	3.5600	3.6400	3.4800	3.5100	-3.039%	421,280	+1.425%
2026-05-14	3.8700	3.9400	3.5100	3.6200	-7.888%	956,891	-1.657%
2026-05-13	3.7000	4.1500	3.6400	3.9300	+6.216%	1,195,284	-9.415%
2026-05-12	3.4000	3.9000	3.2500	3.7000	+7.246%	1,601,767	-3.784%
2026-05-11	3.6100	3.8400	3.2950	3.4500	-4.696%	1,336,743	+3.188%
2026-05-08	3.3200	3.6200	2.8200	3.6200	+16.774%	2,079,936	-1.657%
2026-05-07	3.1800	3.3400	3.1000	3.1000	-0.641%	1,179,513	+14.839%
2026-05-06	3.1900	3.2000	2.9850	3.1200	-1.887%	822,170	+14.103%
2026-05-05	3.0500	3.1850	2.9500	3.1800	+7.797%	461,927	+11.950%
2026-05-04	3.0500	3.2050	2.9150	2.9500	-4.531%	844,757	+20.678%
2026-05-01	2.8800	3.1200	2.8800	3.0900	+5.822%	533,898	+15.210%
2026-04-30	2.8400	2.9300	2.7200	2.9200	+2.098%	489,807	+21.918%
2026-04-29	2.9700	2.9700	2.8250	2.8600	-5.611%	920,909	+24.476%
2026-04-28	2.9400	3.0550	2.9050	3.0300	+1.678%	461,084	+17.492%
2026-04-27	3.1200	3.1200	2.9300	2.9800	+0.337%	432,122	+19.463%
2026-04-24	2.8700	2.9700	2.7900	2.9700	+3.846%	360,437	+19.865%
2026-04-23	2.9700	2.9700	2.7350	2.8600	-5.298%	582,183	+24.476%
2026-04-22	2.9800	3.1450	2.9400	3.0200	+2.373%	534,711	+17.881%
2026-04-21	2.8200	3.1050	2.8012	2.9500	+4.982%	1,202,404	+20.678%
2026-04-20	2.7500	2.8100	2.7000	2.8100	+1.079%	383,709	+26.690%
2026-04-17	2.7200	2.8500	2.6900	2.7800	+2.206%	945,067	+28.058%
2026-04-16	2.6800	2.8400	2.6611	2.7200	0.000%	789,162	+30.882%
2026-04-15	2.4400	2.7500	2.4400	2.7200	+11.475%	1,118,966	+30.882%
2026-04-14	2.3100	2.4500	2.3000	2.4400	+7.489%	1,022,900	+45.902%
2026-04-13	1.9800	2.2800	1.9800	2.2700	+13.500%	1,034,226	+56.828%
2026-04-10	2.1100	2.1700	1.9500	2.0000	-4.762%	834,461	+78.000%
2026-04-09	1.9500	2.1000	1.8850	2.1000	+7.692%	937,825	+69.524%
2026-04-08	2.1300	2.1900	1.9500	1.9500	-1.515%	721,658	+82.564%
2026-04-07	2.0800	2.1700	1.9700	1.9800	-5.714%	925,144	+79.798%
2026-04-06	1.8900	2.1400	1.8800	2.1000	+11.111%	919,548	+69.524%
2026-04-02	1.8200	1.9200	1.7700	1.8900	+1.070%	709,599	+88.360%
2026-04-01	1.8700	1.9800	1.8200	1.8700	+1.630%	1,106,388	+90.374%
2026-03-31	1.8100	1.8750	1.7350	1.8400	+3.371%	1,302,814	+93.478%
2026-03-30	1.7400	1.8400	1.7000	1.7800	+3.488%	1,115,745	+100.000%
2026-03-27	1.7900	1.8200	1.6900	1.7200	-6.011%	1,391,338	+106.977%
2026-03-26	1.8400	1.9550	1.8050	1.8300	-0.543%	946,694	+94.536%
2026-03-25	2.0100	2.0600	1.8250	1.8400	-7.071%	1,031,049	+93.478%
2026-03-24	2.1000	2.1000	1.9500	1.9800	-6.604%	1,415,628	+79.798%
2026-03-23	2.1300	2.2850	2.0925	2.1200	-1.395%	1,623,490	+67.925%
2026-03-20	2.3400	2.3500	2.0950	2.1500	-7.725%	1,529,987	+65.581%
2026-03-19	2.5400	2.5600	2.3050	2.3300	-9.339%	1,391,204	+52.790%
2026-03-18	2.5300	2.6250	2.4300	2.5700	+0.391%	1,421,608	+38.521%
2026-03-17	2.8100	2.9500	2.5150	2.5600	-7.581%	1,510,284	+39.063%
2026-03-16	2.8300	2.9400	2.7000	2.7700	-2.120%	2,083,988	+28.520%
2026-03-13	2.8800	3.0200	2.8100	2.8300	-1.049%	1,760,032	+25.795%
2026-03-12	2.7900	2.9700	2.7900	2.8600	0.000%	1,595,528	+24.476%
2026-03-11	2.8100	2.9050	2.7500	2.8600	+0.351%	1,864,707	+24.476%
2026-03-10	2.7700	3.0000	2.7200	2.8500	+2.151%	2,442,598	+24.912%
2026-03-09	2.6700	2.8100	2.5700	2.7900	+3.333%	2,096,241	+27.599%
2026-03-06	2.4500	2.7500	2.4200	2.7000	+8.000%	2,132,593	+31.852%
2026-03-05	2.0700	2.5550	2.0700	2.5000	+19.048%	2,676,634	+42.400%
2026-03-04	1.7700	2.2250	1.7700	2.1000	+18.644%	2,474,215	+69.524%
2026-03-03	1.7700	1.8600	1.7050	1.7700	-2.747%	1,104,435	+101.130%
2026-03-02	1.7400	1.8792	1.6750	1.8200	+0.552%	1,881,440	+95.604%
2026-02-27	1.9000	1.9300	1.7200	1.8100	-5.729%	2,142,168	+96.685%
2026-02-26	1.9200	2.2450	1.7200	1.9200	-23.506%	3,089,884	+85.417%
2026-02-25	2.5400	2.5900	2.4200	2.5100	0.000%	1,500,371	+41.833%
2026-02-24	2.2500	2.5250	2.2400	2.5100	+11.062%	1,711,452	+41.833%
2026-02-23	2.3100	2.3300	2.1900	2.2600	-3.830%	793,911	+57.522%
2026-02-20	2.0800	2.3600	2.0800	2.3500	+11.374%	1,299,956	+51.489%
2026-02-19	1.9400	2.1200	1.9400	2.1100	+6.030%	1,061,609	+68.720%
2026-02-18	1.7800	2.0000	1.7400	1.9900	+11.173%	1,546,662	+78.894%
2026-02-17	1.7300	1.8200	1.6500	1.7900	+3.468%	1,076,311	+98.883%
2026-02-13	1.6700	1.8050	1.6650	1.7300	+2.367%	1,064,476	+105.780%
2026-02-12	1.8500	1.8600	1.6500	1.6900	-9.626%	1,122,909	+110.651%
2026-02-11	1.9300	1.9500	1.7400	1.8700	-2.604%	1,753,407	+90.374%
2026-02-10	2.0800	2.1600	1.9100	1.9200	-8.571%	800,437	+85.417%
2026-02-09	2.1100	2.1400	1.9700	2.1000	-0.474%	928,870	+69.524%
2026-02-06	1.9500	2.1450	1.9500	2.1100	+9.896%	1,556,533	+68.720%
2026-02-05	2.0400	2.0791	1.9100	1.9200	-8.134%	1,605,350	+85.417%
2026-02-04	2.2300	2.2560	2.0550	2.0900	-7.111%	1,317,160	+70.335%
2026-02-03	2.3600	2.3800	2.1650	2.2500	-6.639%	1,203,897	+58.222%
2026-02-02	2.4300	2.5650	2.3950	2.4100	-2.033%	1,233,433	+47.718%
2026-01-30	2.3800	2.4860	2.3550	2.4600	+2.500%	1,151,876	+44.715%
2026-01-29	2.4500	2.4600	2.3800	2.4000	-1.235%	778,955	+48.333%
2026-01-28	2.5600	2.6000	2.4200	2.4300	-4.331%	953,306	+46.502%
2026-01-27	2.6500	2.6600	2.5100	2.5400	-3.788%	865,005	+40.157%
2026-01-26	2.6300	2.6910	2.5750	2.6400	-1.493%	1,174,388	+34.848%
2026-01-23	2.8700	2.9500	2.6800	2.6800	-6.620%	919,313	+32.836%
2026-01-22	2.7600	3.0700	2.7500	2.8700	+5.128%	1,599,305	+24.042%
2026-01-21	2.5700	2.7700	2.5400	2.7300	+6.641%	1,267,067	+30.403%
2026-01-20	2.7400	2.7900	2.5245	2.5600	-9.220%	1,393,501	+39.063%
2026-01-16	2.9100	2.9550	2.7950	2.8200	-3.754%	1,334,184	+26.241%
2026-01-15	2.9400	2.9800	2.8350	2.9300	-0.678%	1,584,315	+21.502%
2026-01-14	3.0600	3.0900	2.9100	2.9500	-4.221%	1,735,703	+20.678%
2026-01-13	3.2500	3.2800	3.0650	3.0800	-5.231%	1,548,699	+15.584%
2026-01-12	3.1800	3.2900	3.1200	3.2500	-0.307%	1,056,254	+9.538%
2026-01-09	3.3800	3.4110	3.2200	3.2600	-3.550%	933,032	+9.202%
2026-01-08	3.4700	3.5010	3.3350	3.3800	-3.704%	859,650	+5.325%
2026-01-07	3.7500	3.7500	3.5000	3.5100	-6.150%	1,059,683	+1.425%
2026-01-06	3.7000	3.7500	3.6100	3.7400	+1.081%	1,070,021	-4.813%
2026-01-05	3.7300	3.8150	3.6200	3.7000	-1.857%	1,639,690	-3.784%
2026-01-02	3.8700	3.9950	3.7200	3.7700	-3.333%	994,904	-5.570%
2025-12-31	3.9600	3.9600	3.8000	3.9000	+1.563%	638,439	-8.718%
2025-12-30	3.9200	4.0450	3.8300	3.8400	-2.538%	1,007,900	-7.292%
2025-12-29	4.1300	4.2300	3.9300	3.9400	-5.288%	866,609	-9.645%
2025-12-26	4.1300	4.2050	4.0880	4.1600	+0.726%	959,812	-14.423%
2025-12-24	4.2900	4.2900	4.0850	4.1300	-3.052%	1,173,664	-13.801%
2025-12-23	4.5200	4.5200	4.2100	4.2600	-5.960%	1,202,269	-16.432%
2025-12-22	4.6300	4.6900	4.4750	4.5300	-1.092%	1,073,315	-21.413%
2025-12-19	4.7000	4.8050	4.4850	4.5800	-2.137%	1,847,944	-22.271%
2025-12-18	4.8500	4.8800	4.6450	4.6800	-2.500%	842,291	-23.932%
2025-12-17	4.8400	4.8700	4.6850	4.8000	-0.415%	1,285,503	-25.833%
2025-12-16	4.8300	4.9200	4.7200	4.8200	-2.033%	1,153,138	-26.141%
2025-12-15	5.2350	5.2350	4.8850	4.9200	-5.385%	1,215,225	-27.642%
2025-12-12	5.3200	5.3950	5.1800	5.2000	-1.515%	653,619	-31.538%
2025-12-11	5.4900	5.5850	5.2700	5.2800	-3.825%	704,791	-32.576%
2025-12-10	5.4700	5.6100	5.4300	5.4900	+0.734%	728,592	-35.155%
2025-12-09	5.3100	5.5300	5.3000	5.4500	+2.060%	1,143,554	-34.679%
2025-12-08	5.4400	5.5700	5.3050	5.3400	-0.373%	593,350	-33.333%
2025-12-05	5.3000	5.5500	5.2100	5.3600	+1.132%	1,009,236	-33.582%
2025-12-04	5.4000	5.5000	5.1200	5.3000	-1.852%	1,267,171	-32.830%
2025-12-03	5.1600	5.4300	5.1300	5.4000	+4.651%	955,639	-34.074%
2025-12-02	4.9900	5.2100	4.8900	5.1600	+4.242%	918,472	-31.008%
2025-12-01	4.6800	5.0200	4.6300	4.9500	+4.211%	971,229	-28.081%
2025-11-28	4.7000	4.8150	4.6600	4.7500	+1.496%	337,588	-25.053%
2025-11-26	4.5900	4.7350	4.5900	4.6800	+1.739%	671,849	-23.932%
2025-11-25	4.4400	4.6500	4.4200	4.6000	+5.023%	695,938	-22.609%
2025-11-24	4.2100	4.4050	4.1800	4.3800	+3.791%	483,406	-18.721%
2025-11-21	3.8900	4.2600	3.8600	4.2200	+9.044%	866,651	-15.640%
2025-11-20	4.2300	4.2300	3.8700	3.8700	-6.295%	965,920	-8.010%
2025-11-19	4.0400	4.1800	4.0050	4.1300	+2.481%	736,569	-13.801%
2025-11-18	3.9200	4.0750	3.9200	4.0300	+2.025%	763,002	-11.663%
2025-11-17	4.2000	4.2600	3.8300	3.9500	-6.398%	763,970	-9.873%
2025-11-14	4.5600	4.5600	4.1950	4.2200	-8.658%	759,967	-15.640%
2025-11-13	4.7100	4.7100	4.3950	4.6200	-2.941%	1,071,321	-22.944%
2025-11-12	4.6200	4.8400	4.6200	4.7600	+3.030%	971,882	-25.210%
2025-11-11	4.5200	4.6400	4.4300	4.6200	+3.356%	643,143	-22.944%
2025-11-10	4.4300	4.5950	4.3800	4.4700	+2.288%	628,801	-20.358%
2025-11-07	4.2600	4.3700	4.0800	4.3700	+2.342%	768,829	-18.535%
2025-11-06	4.3900	4.7550	4.2400	4.2700	+4.914%	2,023,760	-16.628%
2025-11-05	4.1200	4.1200	3.9850	4.0700	-0.732%	714,757	-12.531%
2025-11-04	4.0400	4.1786	3.9900	4.1000	-1.442%	675,997	-13.171%
2025-11-03	4.6200	4.6500	4.0850	4.1600	-10.538%	995,914	-14.423%
2025-10-31	4.4800	4.7300	4.4800	4.6500	+3.333%	1,346,393	-23.441%
2025-10-30	4.5300	4.5900	4.4750	4.5000	-1.747%	635,620	-20.889%
2025-10-29	4.7500	4.7500	4.4850	4.5800	-3.983%	1,140,777	-22.271%
2025-10-28	4.8200	4.8575	4.7200	4.7700	-1.037%	618,491	-25.367%
2025-10-27	4.7800	4.9400	4.7800	4.8200	+1.903%	748,341	-26.141%
2025-10-24	4.6700	4.7300	4.6450	4.7300	+3.050%	535,379	-24.736%
2025-10-23	4.4700	4.6150	4.4526	4.5900	+1.774%	502,254	-22.440%
2025-10-22	4.5200	4.5550	4.4200	4.5100	-0.221%	646,321	-21.064%
2025-10-21	4.4400	4.6400	4.3900	4.5200	+1.119%	916,429	-21.239%
2025-10-20	4.3500	4.5400	4.2800	4.4700	+4.439%	799,803	-20.358%
2025-10-17	4.3100	4.5100	4.2650	4.2800	-0.696%	1,282,551	-16.822%
2025-10-16	4.4400	4.4600	4.2900	4.3100	-2.268%	852,610	-17.401%
2025-10-15	4.4300	4.5200	4.3050	4.4100	0.000%	1,316,835	-19.274%
2025-10-14	4.1400	4.5100	4.1215	4.4100	+4.009%	1,239,827	-19.274%
2025-10-13	3.9000	4.2400	3.9000	4.2400	+10.130%	1,431,697	-16.038%
2025-10-10	3.9400	4.0150	3.8400	3.8500	-2.036%	1,151,019	-7.532%
2025-10-09	3.9200	4.0000	3.7500	3.9300	-0.254%	908,454	-9.415%
2025-10-08	3.9100	3.9950	3.8200	3.9400	+1.026%	943,846	-9.645%
2025-10-07	4.0700	4.1300	3.8950	3.9000	-4.878%	903,134	-8.718%
2025-10-06	4.2100	4.2800	3.9800	4.1000	-2.148%	854,058	-13.171%
2025-10-03	4.2100	4.3600	4.1200	4.1900	+0.721%	837,812	-15.036%
2025-10-02	4.2100	4.2100	3.9700	4.1600	-0.478%	745,585	-14.423%
2025-10-01	4.0900	4.2550	4.0900	4.1800	-0.948%	1,090,558	-14.833%
2025-09-30	4.4800	4.5250	4.1650	4.2200	-6.637%	796,720	-15.640%
2025-09-29	4.7000	4.7000	4.4550	4.5200	-1.952%	754,583	-21.239%
2025-09-26	4.6400	4.7200	4.5200	4.6100	0.000%	642,362	-22.777%
2025-09-25	4.5200	4.6200	4.3800	4.6100	+0.436%	1,019,237	-22.777%
2025-09-24	4.7400	4.9050	4.5800	4.5900	-3.571%	699,012	-22.440%
2025-09-23	5.0800	5.0800	4.6400	4.7600	-5.929%	1,080,056	-25.210%
2025-09-22	5.0100	5.2300	4.9650	5.0600	0.000%	702,886	-29.644%
2025-09-19	5.3600	5.3600	5.0500	5.0600	-5.597%	1,527,171	-29.644%
2025-09-18	5.2000	5.3700	5.1950	5.3600	+2.486%	921,579	-33.582%
2025-09-17	5.1600	5.4900	5.1400	5.2300	+1.357%	794,047	-31.931%
2025-09-16	4.8800	5.2100	4.8200	5.1600	+5.306%	1,039,608	-31.008%
2025-09-15	4.8700	5.0600	4.8450	4.9000	0.000%	831,626	-27.347%
2025-09-12	4.9900	5.0700	4.8500	4.9000	-2.584%	576,195	-27.347%
2025-09-11	4.7300	5.0750	4.7300	5.0300	+6.342%	1,077,244	-29.225%
2025-09-10	4.8300	4.8300	4.5850	4.7300	-1.458%	921,352	-24.736%
2025-09-09	5.0900	5.0900	4.7000	4.8000	-5.882%	827,781	-25.833%
2025-09-08	4.9100	5.1200	4.8400	5.1000	+3.659%	1,403,481	-30.196%
2025-09-05	5.2200	5.3700	4.9200	4.9200	-5.019%	821,451	-27.642%
2025-09-04	5.2100	5.2200	4.9850	5.1800	+0.583%	792,910	-31.274%
2025-09-03	5.0200	5.2950	5.0200	5.1500	+1.779%	774,843	-30.874%
2025-09-02	4.9300	5.0900	4.9100	5.0600	+1.200%	899,969	-29.644%
2025-08-29	4.9600	5.0400	4.9450	5.0000	+0.604%	1,036,287	-28.800%
2025-08-28	5.0700	5.1050	4.9600	4.9700	-1.584%	909,387	-28.370%
2025-08-27	5.0500	5.1650	5.0200	5.0500	+0.398%	1,217,147	-29.505%
2025-08-26	5.1500	5.1500	4.8050	5.0300	-2.519%	2,589,835	-29.225%
2025-08-25	5.0400	5.2500	4.9550	5.1600	+1.976%	1,718,079	-31.008%
2025-08-22	4.3600	5.0700	4.3600	5.0600	+17.401%	2,517,501	-29.644%
2025-08-21	4.4100	4.4600	4.2350	4.3100	-3.363%	1,042,770	-17.401%
2025-08-20	4.3600	4.4600	4.1850	4.4600	+2.765%	1,004,341	-20.179%
2025-08-19	4.4600	4.4600	4.2050	4.3400	-1.587%	932,022	-17.972%
2025-08-18	4.3500	4.5400	4.3000	4.4100	+1.613%	1,361,830	-19.274%
2025-08-15	4.4000	4.4900	4.2650	4.3400	-1.587%	1,133,731	-17.972%
2025-08-14	4.2000	4.4650	4.0700	4.4100	+1.613%	2,177,774	-19.274%
2025-08-13	3.8800	4.4250	3.8450	4.3400	+12.435%	2,154,337	-17.972%
2025-08-12	3.7600	3.9950	3.3450	3.8600	+10.920%	3,106,602	-7.772%
2025-08-11	4.0000	4.0900	3.4600	3.4800	-12.782%	2,043,158	+2.299%
2025-08-08	3.7500	4.0297	3.6900	3.9900	+5.277%	2,498,354	-10.777%
2025-08-07	3.8300	3.8800	3.7750	3.7900	+0.798%	893,519	-6.069%
2025-08-06	3.8300	3.8700	3.7250	3.7600	-1.828%	885,398	-5.319%
2025-08-05	3.9000	3.9000	3.7650	3.8300	-2.046%	943,668	-7.050%
2025-08-04	3.9700	4.0200	3.8500	3.9100	-1.263%	1,399,281	-8.951%
2025-08-01	4.1500	4.1800	3.8900	3.9600	-5.714%	1,473,940	-10.101%
2025-07-31	4.2500	4.2700	4.1450	4.2000	-0.943%	896,740	-15.238%
2025-07-30	4.2800	4.3650	4.1800	4.2400	-1.395%	1,023,401	-16.038%
2025-07-29	4.6100	4.6350	4.2800	4.3000	-6.926%	752,278	-17.209%
2025-07-28	4.6300	4.7600	4.5650	4.6200	+0.873%	754,067	-22.944%
2025-07-25	4.6300	4.6600	4.4701	4.5800	-0.218%	704,709	-22.271%
2025-07-24	4.6600	4.7000	4.5825	4.5900	-1.713%	709,860	-22.440%
2025-07-23	4.7400	4.7800	4.6100	4.6700	+0.215%	1,056,502	-23.769%
2025-07-22	4.4000	4.7350	4.4000	4.6600	+5.192%	1,450,450	-23.605%
2025-07-21	4.7100	4.7600	4.3500	4.4300	-4.936%	1,040,756	-19.639%
2025-07-18	4.7600	4.7600	4.5300	4.6600	-0.427%	1,068,150	-23.605%
2025-07-17	4.5300	4.7400	4.5300	4.6800	+3.540%	834,604	-23.932%
2025-07-16	4.5200	4.5700	4.3150	4.5200	+0.893%	690,351	-21.239%
2025-07-15	4.6700	4.6700	4.4350	4.4800	-3.448%	1,041,497	-20.536%
2025-07-14	4.9000	4.9300	4.5700	4.6400	-4.527%	728,051	-23.276%
2025-07-11	5.1800	5.1800	4.8450	4.8600	-6.718%	513,219	-26.749%
2025-07-10	5.1300	5.3550	5.0600	5.2100	-0.382%	665,025	-31.670%
2025-07-09	5.1800	5.3300	5.1450	5.2300	-0.191%	346,918	-31.931%
2025-07-08	5.3200	5.3750	5.2000	5.2400	-0.569%	575,148	-32.061%
2025-07-07	5.2700	5.3900	5.1700	5.2700	-0.378%	872,891	-32.448%
2025-07-03	5.3300	5.3900	5.2200	5.2900	+0.762%	511,439	-32.703%
2025-07-02	5.2400	5.3650	5.1750	5.2500	+0.191%	702,896	-32.190%
2025-07-01	5.0000	5.5050	4.9600	5.2400	+4.591%	1,398,389	-32.061%
2025-06-30	5.0300	5.2350	4.9200	5.0100	+1.008%	944,120	-28.942%
2025-06-27	4.8800	5.0100	4.7800	4.9600	+2.268%	1,356,113	-28.226%
2025-06-26	4.8100	4.9100	4.5918	4.8500	+0.832%	1,328,232	-26.598%
2025-06-25	5.0700	5.0700	4.8100	4.8100	-4.941%	894,522	-25.988%
2025-06-24	5.0600	5.1550	4.8550	5.0600	+1.811%	1,475,575	-29.644%
2025-06-23	5.0100	5.1000	4.8700	4.9700	-0.798%	1,096,880	-28.370%
2025-06-20	5.0600	5.2150	4.9900	5.0100	0.000%	1,412,825	-28.942%
2025-06-18	5.1000	5.1950	4.9200	5.0100	-1.765%	1,189,067	-28.942%
2025-06-17	5.4300	5.4600	5.0350	5.1000	-7.942%	1,053,778	-30.196%
2025-06-16	5.2200	5.5900	5.1800	5.5400	+5.927%	714,636	-35.740%
2025-06-13	5.6500	5.7499	5.1800	5.2300	-9.201%	744,838	-31.931%
2025-06-12	5.7700	5.8250	5.6800	5.7600	-0.861%	638,672	-38.194%
2025-06-11	6.1100	6.1200	5.7450	5.8100	-4.283%	763,077	-38.726%
2025-06-10	6.4200	6.4800	6.0050	6.0700	-4.710%	655,493	-41.351%
2025-06-09	6.2900	6.4250	6.1600	6.3700	+1.920%	797,813	-44.113%
2025-06-06	6.4600	6.4700	6.2150	6.2500	-1.420%	681,411	-43.040%
2025-06-05	6.4700	6.5500	6.2300	6.3400	-1.705%	1,217,547	-43.849%
2025-06-04	6.2400	6.5000	6.1832	6.4500	+3.365%	1,666,194	-44.806%
2025-06-03	6.1100	6.3500	5.9200	6.2400	+2.295%	1,557,621	-42.949%
2025-06-02	5.9300	6.3550	5.9300	6.1000	+2.178%	1,708,958	-41.639%
2025-05-30	5.8700	6.2700	5.8200	5.9700	+1.358%	1,666,663	-40.369%
2025-05-29	5.6300	6.0700	5.6000	5.8900	+5.367%	2,134,893	-39.559%
2025-05-28	5.4000	5.8600	5.4000	5.5900	+3.327%	1,312,871	-36.315%
2025-05-27	5.5300	5.5300	5.2950	5.4100	-0.368%	864,405	-34.196%
2025-05-23	5.4100	5.4650	5.3800	5.4300	-2.862%	513,752	-34.438%
2025-05-22	5.3800	5.6550	5.3550	5.5900	+3.903%	681,293	-36.315%
2025-05-21	5.2800	5.4450	5.2800	5.3800	+0.186%	837,185	-33.829%
2025-05-20	5.6100	5.6400	5.2100	5.3700	-4.956%	1,149,007	-33.706%
2025-05-19	5.3800	5.7050	5.3400	5.6500	+2.727%	1,134,014	-36.991%
2025-05-16	5.3100	5.6300	5.2500	5.5000	+3.578%	1,881,308	-35.273%
2025-05-15	5.0900	5.3350	5.0900	5.3100	+2.907%	1,065,700	-32.957%
2025-05-14	4.8400	5.1950	4.7900	5.1600	+5.521%	1,271,610	-31.008%
2025-05-13	4.9900	5.1950	4.8900	4.8900	-1.012%	1,506,595	-27.198%
2025-05-12	4.5000	4.9950	4.5000	4.9400	+13.303%	1,972,171	-27.935%
2025-05-09	4.5100	4.8950	4.2500	4.3600	-23.643%	3,095,605	-18.349%
2025-05-08	5.3900	5.8200	5.3900	5.7100	+7.331%	1,305,691	-37.653%
2025-05-07	5.4100	5.5100	5.1050	5.3200	-0.931%	1,294,256	-33.083%
2025-05-06	5.3600	5.4900	5.2900	5.3700	-1.648%	583,419	-33.706%
2025-05-05	5.4300	5.5500	5.4000	5.4600	-0.907%	529,176	-34.799%
2025-05-02	5.4500	5.6345	5.4100	5.5100	+2.037%	611,456	-35.390%
2025-05-01	5.2200	5.4600	5.1800	5.4000	+4.651%	875,049	-34.074%
2025-04-30	5.0900	5.2000	4.8500	5.1600	-0.193%	1,011,241	-31.008%
2025-04-29	5.4200	5.4700	5.1350	5.1700	-5.138%	659,778	-31.141%
2025-04-28	5.4300	5.5000	5.3450	5.4500	0.000%	740,016	-34.679%
2025-04-25	5.2600	5.4900	5.2400	5.4500	+2.637%	917,886	-34.679%
2025-04-24	5.4900	5.4900	5.1450	5.3100	-2.925%	779,910	-32.957%
2025-04-23	5.5600	5.6500	5.3800	5.4700	+1.484%	773,398	-34.918%
2025-04-22	5.4400	5.4500	5.0450	5.3900	-0.185%	950,911	-33.952%
2025-04-21	5.4800	5.5550	5.3300	5.4000	-1.996%	1,153,172	-34.074%
2025-04-17	5.3800	5.5400	5.3300	5.5100	+2.416%	971,788	-35.390%
2025-04-16	5.3900	5.4950	5.2800	5.3800	-0.738%	960,181	-33.829%
2025-04-15	5.5100	5.5800	5.2400	5.4200	-1.812%	1,229,417	-34.317%
2025-04-14	5.5700	5.7100	5.3700	5.5200	+1.099%	1,062,674	-35.507%
2025-04-11	5.4500	5.5600	5.0400	5.4600	-0.907%	1,271,088	-34.799%

.dark-mode .ZKdcSz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKdcSz{ color: #333333; background-color: white; border: 2px solid #333333; }ZIPZipRecruiter, Inc.stock NYSE

ZIP
ZipRecruiter, Inc.
stock NYSE