ZipRecruiter, Inc. Class A ZIP
NYSE · United States · Technology Services
$3.56+0.05 (+1.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.56 | +1.42% | $3.53 | $3.60 | $3.40 | 569.20K |
| 2026-09-30 | $3.51 | +3.54% | $3.40 | $3.63 | $3.40 | 698.90K |
| 2026-09-29 | $3.39 | -2.59% | $3.47 | $3.49 | $3.35 | 528.50K |
| 2026-09-28 | $3.48 | -0.85% | $3.45 | $3.49 | $3.37 | 568.40K |
| 2026-09-25 | $3.51 | +1.74% | $3.46 | $3.59 | $3.42 | 654.70K |
| 2026-09-24 | $3.45 | -3.63% | $3.58 | $3.60 | $3.43 | 726.00K |
| 2026-09-23 | $3.58 | -3.76% | $3.70 | $3.70 | $3.48 | 675.60K |
| 2026-09-22 | $3.72 | -4.12% | $3.94 | $3.98 | $3.69 | 596.90K |
| 2026-09-21 | $3.88 | +4.86% | $3.67 | $3.89 | $3.66 | 840.60K |
| 2026-09-18 | $3.70 | -3.14% | $3.83 | $3.83 | $3.62 | 1.07M |
| 2026-09-17 | $3.82 | -0.26% | $3.89 | $3.94 | $3.79 | 558.40K |
| 2026-09-16 | $3.83 | -0.78% | $3.84 | $3.90 | $3.78 | 535.40K |
| 2026-09-15 | $3.86 | -2.28% | $3.92 | $4.02 | $3.85 | 609.50K |
| 2026-09-14 | $3.95 | +5.61% | $3.78 | $4.05 | $3.78 | 923.70K |
| 2026-09-11 | $3.74 | +1.36% | $3.74 | $3.84 | $3.65 | 963.60K |
| 2026-09-10 | $3.69 | 0.00% | $3.63 | $3.79 | $3.61 | 791.80K |
| 2026-09-09 | $3.69 | -8.89% | $4.05 | $4.05 | $3.64 | 759.60K |
| 2026-09-08 | $4.05 | -4.03% | $4.21 | $4.24 | $4.01 | 887.20K |
| 2026-09-04 | $4.22 | +0.72% | $4.17 | $4.26 | $3.90 | 1.54M |
| 2026-09-03 | $4.19 | -1.87% | $4.31 | $4.45 | $4.16 | 526.40K |
| 2026-09-02 | $4.27 | +3.39% | $4.14 | $4.41 | $4.14 | 941.10K |
| 2026-09-01 | $4.13 | -3.05% | $4.14 | $4.35 | $4.06 | 1.09M |
| 2026-08-31 | $4.26 | -3.62% | $4.39 | $4.40 | $4.09 | 1.44M |
| 2026-08-28 | $4.42 | +3.03% | $4.21 | $4.58 | $4.21 | 934.10K |
| 2026-08-27 | $4.29 | -0.46% | $4.30 | $4.40 | $4.05 | 1.32M |
| 2026-08-26 | $4.31 | -0.92% | $4.31 | $4.45 | $4.21 | 1.07M |
| 2026-08-25 | $4.35 | -4.19% | $4.55 | $4.55 | $4.18 | 1.51M |
| 2026-08-24 | $4.54 | +7.84% | $4.21 | $4.64 | $4.03 | 1.66M |
| 2026-08-21 | $4.21 | -18.57% | $5.09 | $5.09 | $4.20 | 2.99M |
| 2026-08-20 | $5.17 | +3.61% | $4.96 | $5.30 | $4.95 | 1.06M |
| 2026-08-19 | $4.99 | +0.40% | $4.92 | $5.11 | $4.89 | 807.30K |
| 2026-08-18 | $4.97 | +2.26% | $4.78 | $5.01 | $4.78 | 563.00K |
| 2026-08-17 | $4.86 | +3.40% | $4.67 | $4.91 | $4.67 | 997.10K |
| 2026-08-14 | $4.70 | -0.42% | $4.76 | $4.77 | $4.59 | 715.70K |
| 2026-08-13 | $4.72 | -4.07% | $4.84 | $4.91 | $4.46 | 907.10K |
| 2026-08-12 | $4.92 | 0.00% | $4.92 | $5.00 | $4.80 | 865.10K |
| 2026-08-11 | $4.92 | -2.38% | $4.97 | $5.09 | $4.91 | 703.40K |
| 2026-08-10 | $5.04 | -1.95% | $5.09 | $5.20 | $4.74 | 689.60K |
| 2026-08-07 | $5.14 | +9.83% | $4.68 | $5.34 | $4.68 | 1.86M |
| 2026-08-06 | $4.68 | +10.12% | $4.44 | $4.75 | $4.27 | 1.34M |
| 2026-08-05 | $4.25 | -5.35% | $4.44 | $4.46 | $4.20 | 671.30K |
| 2026-08-04 | $4.49 | +6.90% | $4.25 | $4.52 | $4.16 | 724.70K |
| 2026-08-03 | $4.20 | +6.60% | $4.04 | $4.25 | $4.03 | 903.00K |
| 2026-07-31 | $3.94 | -1.01% | $3.95 | $4.07 | $3.79 | 617.70K |
| 2026-07-30 | $3.98 | -4.33% | $4.14 | $4.27 | $3.92 | 681.10K |
| 2026-07-29 | $4.16 | -2.58% | $4.27 | $4.40 | $3.97 | 698.00K |
| 2026-07-28 | $4.27 | +0.47% | $4.30 | $4.59 | $4.14 | 1.01M |
| 2026-07-27 | $4.25 | +8.97% | $3.98 | $4.30 | $3.98 | 629.30K |
| 2026-07-24 | $3.90 | +1.04% | $3.92 | $4.01 | $3.85 | 452.20K |
| 2026-07-23 | $3.86 | -1.78% | $3.97 | $3.97 | $3.69 | 480.50K |
| 2026-07-22 | $3.93 | +0.77% | $3.79 | $3.94 | $3.72 | 506.90K |
| 2026-07-21 | $3.90 | -2.26% | $3.96 | $4.03 | $3.86 | 492.40K |
| 2026-07-20 | $3.99 | +0.76% | $3.92 | $4.07 | $3.79 | 368.10K |
| 2026-07-17 | $3.96 | -3.65% | $4.02 | $4.03 | $3.81 | 440.20K |
| 2026-07-16 | $4.11 | -1.91% | $4.23 | $4.30 | $4.09 | 442.10K |
| 2026-07-15 | $4.19 | +5.81% | $4.01 | $4.23 | $3.97 | 472.70K |
| 2026-07-14 | $3.96 | +0.25% | $3.94 | $4.00 | $3.91 | 303.60K |
| 2026-07-13 | $3.95 | +2.07% | $3.85 | $4.05 | $3.83 | 377.60K |
| 2026-07-10 | $3.87 | -1.28% | $3.93 | $3.98 | $3.85 | 250.20K |
| 2026-07-09 | $3.92 | +0.77% | $3.95 | $4.00 | $3.72 | 442.70K |
| 2026-07-08 | $3.89 | -1.02% | $3.87 | $3.94 | $3.80 | 428.30K |
| 2026-07-07 | $3.93 | +0.77% | $4.00 | $4.12 | $3.90 | 700.30K |
| 2026-07-06 | $3.90 | -1.52% | $3.95 | $4.00 | $3.86 | 441.10K |
| 2026-07-02 | $3.96 | +1.54% | $3.88 | $3.97 | $3.71 | 569.70K |
| 2026-07-01 | $3.90 | +4.00% | $3.79 | $4.00 | $3.79 | 604.40K |
| 2026-06-30 | $3.75 | -3.10% | $3.94 | $3.94 | $3.67 | 608.10K |
| 2026-06-29 | $3.87 | -1.78% | $3.92 | $4.00 | $3.86 | 772.30K |
| 2026-06-26 | $3.94 | -0.76% | $3.84 | $3.98 | $3.67 | 3.27M |
| 2026-06-25 | $3.97 | +19.94% | $3.36 | $4.12 | $3.33 | 2.06M |
| 2026-06-24 | $3.31 | +2.16% | $3.27 | $3.36 | $3.13 | 946.90K |
| 2026-06-23 | $3.24 | +7.64% | $3.06 | $3.28 | $2.96 | 837.90K |
| 2026-06-22 | $3.01 | -1.31% | $2.97 | $3.11 | $2.94 | 860.60K |
| 2026-06-18 | $3.05 | -1.93% | $3.12 | $3.22 | $2.90 | 1.18M |
| 2026-06-17 | $3.11 | -7.44% | $3.35 | $3.46 | $3.07 | 547.00K |
| 2026-06-16 | $3.36 | -7.69% | $3.68 | $3.77 | $3.34 | 511.10K |
| 2026-06-15 | $3.64 | +0.83% | $3.66 | $3.77 | $3.52 | 596.60K |
| 2026-06-12 | $3.61 | +0.84% | $3.63 | $3.75 | $3.47 | 416.20K |
| 2026-06-11 | $3.58 | +1.42% | $3.50 | $3.64 | $3.30 | 745.70K |
| 2026-06-10 | $3.53 | +5.06% | $3.29 | $3.64 | $3.29 | 627.10K |
| 2026-06-09 | $3.36 | +4.67% | $3.21 | $3.46 | $3.20 | 498.90K |
| 2026-06-08 | $3.21 | +0.94% | $3.19 | $3.33 | $3.16 | 343.30K |
| 2026-06-05 | $3.18 | -4.22% | $3.31 | $3.33 | $3.16 | 526.00K |
| 2026-06-04 | $3.32 | +6.75% | $3.01 | $3.55 | $3.01 | 551.10K |
| 2026-06-03 | $3.11 | -14.79% | $3.67 | $3.67 | $3.07 | 503.30K |
| 2026-06-02 | $3.65 | -6.89% | $3.79 | $3.86 | $3.59 | 644.80K |
| 2026-06-01 | $3.92 | +20.99% | $3.36 | $4.01 | $3.36 | 1.05M |
| 2026-05-29 | $3.24 | +0.31% | $3.19 | $3.37 | $3.14 | 789.90K |
| 2026-05-28 | $3.23 | -2.71% | $3.30 | $3.39 | $3.15 | 640.40K |
| 2026-05-27 | $3.32 | +4.40% | $3.15 | $3.42 | $3.15 | 781.70K |
| 2026-05-26 | $3.18 | +0.95% | $3.21 | $3.31 | $3.10 | 506.20K |