Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZipRecruiter, Inc. Class A Common Stock (NY:ZIP)

5.560 -0.710 (-11.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 5.950 6.130 5.470 5.560 1,108,219 -0.71(-11.32%)
Apr 02, 2025 6.070 6.400 6.070 6.270 913,042 +0.08(+1.29%)
Apr 01, 2025 5.890 6.225 5.860 6.190 872,384 +0.30(+5.09%)
Mar 31, 2025 5.650 6.088 5.640 5.890 1,387,749 +0.11(+1.90%)
Mar 28, 2025 6.160 6.180 5.765 5.780 818,936 -0.41(-6.62%)
Mar 27, 2025 6.170 6.280 6.130 6.190 677,434 +0.05(+0.81%)
Mar 26, 2025 6.100 6.180 6.020 6.140 698,731 +0.07(+1.15%)
Mar 25, 2025 6.020 6.310 6.020 6.070 1,119,962 -0.02(-0.33%)
Mar 24, 2025 5.970 6.250 5.930 6.090 1,111,945 +0.18(+3.05%)
Mar 21, 2025 5.770 6.035 5.750 5.910 1,488,647 +0.06(+1.03%)
Mar 20, 2025 5.840 6.100 5.840 5.850 1,626,683 -0.11(-1.85%)
Mar 19, 2025 5.720 6.020 5.630 5.960 1,155,880 +0.23(+4.01%)
Mar 18, 2025 5.890 5.890 5.480 5.730 862,508 -0.23(-3.86%)
Mar 17, 2025 5.960 6.200 5.875 5.960 1,150,111 +0.00(+0.00%)
Mar 14, 2025 5.750 6.045 5.699 5.960 775,733 +0.24(+4.20%)
Mar 13, 2025 5.780 5.870 5.560 5.720 800,903 -0.12(-2.05%)
Mar 12, 2025 5.830 5.905 5.710 5.840 692,212 +0.09(+1.57%)
Mar 11, 2025 5.450 5.760 5.420 5.750 850,999 +0.31(+5.70%)
Mar 10, 2025 5.690 5.775 5.430 5.440 948,916 -0.32(-5.56%)
Mar 07, 2025 5.790 6.220 5.665 5.760 862,761 -0.03(-0.52%)
Mar 06, 2025 5.560 6.100 5.550 5.790 1,280,643 +0.16(+2.84%)
Mar 05, 2025 5.720 5.860 5.540 5.630 993,941 -0.19(-3.26%)
Mar 04, 2025 5.450 6.000 5.410 5.820 803,947 +0.28(+5.05%)
Mar 03, 2025 5.530 6.050 5.525 5.540 1,025,014 -0.06(-1.07%)
Feb 28, 2025 5.670 5.745 5.440 5.600 1,135,603 -0.16(-2.78%)
Feb 27, 2025 5.500 5.935 5.420 5.760 1,328,633 +0.10(+1.77%)
Feb 26, 2025 7.060 7.240 5.260 5.660 1,820,531 -1.07(-15.90%)
Feb 25, 2025 7.000 7.030 6.660 6.730 1,021,862 -0.24(-3.44%)
Feb 24, 2025 7.070 7.090 6.830 6.970 347,130 +0.01(+0.14%)
Feb 21, 2025 7.390 7.390 6.920 6.960 385,010 -0.34(-4.66%)
Feb 20, 2025 7.500 7.500 7.250 7.300 468,399 -0.24(-3.18%)
Feb 19, 2025 7.300 7.570 7.150 7.540 397,661 +0.13(+1.75%)
Feb 18, 2025 7.600 7.600 7.340 7.410 371,129 -0.24(-3.14%)
Feb 14, 2025 7.790 7.790 7.520 7.650 314,657 -0.08(-1.03%)
Feb 13, 2025 7.880 8.000 7.660 7.730 446,796 -0.06(-0.77%)
Feb 12, 2025 7.840 7.940 7.700 7.790 421,618 -0.19(-2.38%)
Feb 11, 2025 7.940 8.125 7.940 7.980 540,073 -0.11(-1.36%)
Feb 10, 2025 8.090 8.230 7.930 8.090 611,783 +0.06(+0.75%)
Feb 07, 2025 7.930 8.100 7.845 8.030 421,843 +0.12(+1.52%)
Feb 06, 2025 7.960 8.000 7.640 7.910 659,673 -0.07(-0.88%)
Feb 05, 2025 7.610 8.055 7.554 7.980 824,233 +0.36(+4.72%)
Feb 04, 2025 6.980 7.630 6.980 7.620 483,070 +0.70(+10.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.