ZipRecruiter, Inc. Class A Common Stock (ZIP)
5.5650
+0.4950 (9.76%)
NYSE · Last Trade: Apr 9th, 3:29 PM EDT
Historical Prices For ZipRecruiter, Inc. Class A Common Stock (ZIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2025 | 5.34 | 5.47 | 5.00 | 5.07 | 1,108,198 | 5.07 |
| 4/07/2025 | 4.86 | 5.32 | 4.74 | 5.19 | 1,358,823 | 5.19 |
| 4/04/2025 | 5.42 | 5.42 | 4.94 | 5.21 | 882,047 | 5.21 |
| 4/03/2025 | 5.95 | 6.13 | 5.47 | 5.56 | 1,108,219 | 5.56 |
| 4/02/2025 | 6.07 | 6.40 | 6.07 | 6.27 | 913,042 | 6.27 |
| 4/01/2025 | 5.89 | 6.22 | 5.86 | 6.19 | 872,384 | 6.19 |
| 3/31/2025 | 5.65 | 6.09 | 5.64 | 5.89 | 1,387,749 | 5.89 |
| 3/28/2025 | 6.16 | 6.18 | 5.76 | 5.78 | 818,936 | 5.78 |
| 3/27/2025 | 6.17 | 6.28 | 6.13 | 6.19 | 677,434 | 6.19 |
| 3/26/2025 | 6.10 | 6.18 | 6.02 | 6.14 | 698,731 | 6.14 |
| 3/25/2025 | 6.02 | 6.31 | 6.02 | 6.07 | 1,119,962 | 6.07 |
| 3/24/2025 | 5.97 | 6.25 | 5.93 | 6.09 | 1,111,945 | 6.09 |
| 3/21/2025 | 5.77 | 6.04 | 5.75 | 5.91 | 1,488,647 | 5.91 |
| 3/20/2025 | 5.84 | 6.10 | 5.84 | 5.85 | 1,626,683 | 5.85 |
| 3/19/2025 | 5.72 | 6.02 | 5.63 | 5.96 | 1,155,880 | 5.96 |
| 3/18/2025 | 5.89 | 5.89 | 5.48 | 5.73 | 862,508 | 5.73 |
| 3/17/2025 | 5.96 | 6.20 | 5.88 | 5.96 | 1,150,111 | 5.96 |
| 3/14/2025 | 5.75 | 6.04 | 5.70 | 5.96 | 775,733 | 5.96 |
| 3/13/2025 | 5.78 | 5.87 | 5.56 | 5.72 | 800,903 | 5.72 |
| 3/12/2025 | 5.83 | 5.91 | 5.71 | 5.84 | 692,212 | 5.84 |
| 3/11/2025 | 5.45 | 5.76 | 5.42 | 5.75 | 850,999 | 5.75 |
| 3/10/2025 | 5.69 | 5.78 | 5.43 | 5.44 | 948,916 | 5.44 |
| 3/07/2025 | 5.79 | 6.22 | 5.67 | 5.76 | 862,761 | 5.76 |
| 3/06/2025 | 5.56 | 6.10 | 5.55 | 5.79 | 1,280,643 | 5.79 |
| 3/05/2025 | 5.72 | 5.86 | 5.54 | 5.63 | 993,941 | 5.63 |
| 3/04/2025 | 5.45 | 6.00 | 5.41 | 5.82 | 803,947 | 5.82 |
| 3/03/2025 | 5.53 | 6.05 | 5.53 | 5.54 | 1,025,014 | 5.54 |
| 2/28/2025 | 5.67 | 5.75 | 5.44 | 5.60 | 1,135,603 | 5.60 |
| 2/27/2025 | 5.50 | 5.93 | 5.42 | 5.76 | 1,328,633 | 5.76 |
| 2/26/2025 | 7.06 | 7.24 | 5.26 | 5.66 | 1,820,531 | 5.66 |
| 2/25/2025 | 7.00 | 7.03 | 6.66 | 6.73 | 1,021,862 | 6.73 |
| 2/24/2025 | 7.07 | 7.09 | 6.83 | 6.97 | 347,130 | 6.97 |
| 2/21/2025 | 7.39 | 7.39 | 6.92 | 6.96 | 385,010 | 6.96 |
| 2/20/2025 | 7.50 | 7.50 | 7.25 | 7.30 | 468,399 | 7.30 |
| 2/19/2025 | 7.30 | 7.57 | 7.15 | 7.54 | 397,661 | 7.54 |
| 2/18/2025 | 7.60 | 7.60 | 7.34 | 7.41 | 371,129 | 7.41 |
| 2/14/2025 | 7.79 | 7.79 | 7.52 | 7.65 | 314,657 | 7.65 |
| 2/13/2025 | 7.88 | 8.00 | 7.66 | 7.73 | 446,796 | 7.73 |
| 2/12/2025 | 7.84 | 7.94 | 7.70 | 7.79 | 421,618 | 7.79 |
| 2/11/2025 | 7.94 | 8.13 | 7.94 | 7.98 | 540,073 | 7.98 |
| 2/10/2025 | 8.09 | 8.23 | 7.93 | 8.09 | 611,783 | 8.09 |
| 2/07/2025 | 7.93 | 8.10 | 7.84 | 8.03 | 421,843 | 8.03 |
| 2/06/2025 | 7.96 | 8.00 | 7.64 | 7.91 | 659,673 | 7.91 |
| 2/05/2025 | 7.61 | 8.05 | 7.55 | 7.98 | 824,233 | 7.98 |
| 2/04/2025 | 6.98 | 7.63 | 6.98 | 7.62 | 483,070 | 7.62 |
| 2/03/2025 | 6.73 | 6.97 | 6.65 | 6.92 | 605,279 | 6.92 |
| 1/31/2025 | 7.04 | 7.13 | 6.76 | 6.88 | 567,273 | 6.88 |
| 1/30/2025 | 7.16 | 7.22 | 7.02 | 7.06 | 376,152 | 7.06 |
| 1/29/2025 | 7.06 | 7.13 | 6.95 | 7.06 | 285,838 | 7.06 |
| 1/28/2025 | 7.11 | 7.24 | 7.04 | 7.10 | 253,893 | 7.10 |
| 1/27/2025 | 6.89 | 7.23 | 6.80 | 7.12 | 414,976 | 7.12 |
| 1/24/2025 | 6.97 | 7.13 | 6.83 | 6.99 | 434,016 | 6.99 |
| 1/23/2025 | 6.90 | 7.04 | 6.81 | 7.01 | 341,393 | 7.01 |
| 1/22/2025 | 7.08 | 7.14 | 6.93 | 6.96 | 340,176 | 6.96 |
| 1/21/2025 | 6.97 | 7.15 | 6.90 | 7.09 | 425,555 | 7.09 |
| 1/17/2025 | 7.08 | 7.10 | 6.78 | 6.90 | 327,335 | 6.90 |
| 1/16/2025 | 6.91 | 7.01 | 6.85 | 6.91 | 304,354 | 6.91 |
| 1/15/2025 | 7.02 | 7.07 | 6.91 | 6.98 | 249,439 | 6.98 |
| 1/14/2025 | 6.69 | 6.83 | 6.66 | 6.75 | 297,502 | 6.75 |
| 1/13/2025 | 6.66 | 6.71 | 6.51 | 6.61 | 353,227 | 6.61 |
| 1/10/2025 | 6.69 | 6.95 | 6.64 | 6.76 | 378,998 | 6.76 |