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 )

7.090 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 2024 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 (%)
Dec 27, 2024 7.040 7.170 6.880 7.090 310,756 -0.03(-0.42%)
Dec 26, 2024 7.030 7.170 7.020 7.120 260,375 +0.02(+0.28%)
Dec 24, 2024 7.040 7.140 6.900 7.100 157,634 +0.03(+0.42%)
Dec 23, 2024 7.040 7.120 6.890 7.070 462,494 -0.06(-0.84%)
Dec 20, 2024 7.250 7.470 7.081 7.130 971,965 -0.22(-3.01%)
Dec 19, 2024 7.580 7.580 7.250 7.351 347,236 -0.10(-1.33%)
Dec 18, 2024 8.030 8.200 7.380 7.450 569,952 -0.52(-6.52%)
Dec 17, 2024 8.030 8.170 7.860 7.970 448,254 -0.05(-0.62%)
Dec 16, 2024 7.730 8.180 7.710 8.020 614,165 -0.02(-0.25%)
Dec 13, 2024 7.950 8.080 7.940 8.040 337,585 +0.06(+0.75%)
Dec 12, 2024 8.240 8.320 7.965 7.980 410,552 -0.30(-3.62%)
Dec 11, 2024 8.380 8.430 8.120 8.280 538,587 -0.05(-0.60%)
Dec 10, 2024 8.190 8.555 8.040 8.330 618,318 +0.13(+1.59%)
Dec 09, 2024 8.200 8.380 8.150 8.200 501,228 +0.05(+0.61%)
Dec 06, 2024 8.440 8.470 8.080 8.150 389,453 -0.18(-2.16%)
Dec 05, 2024 8.240 8.450 8.000 8.330 713,574 +0.08(+0.97%)
Dec 04, 2024 8.440 8.540 8.160 8.250 652,115 -0.22(-2.60%)
Dec 03, 2024 8.930 8.970 8.470 8.470 395,510 -0.48(-5.36%)
Dec 02, 2024 8.930 9.090 8.860 8.950 546,943 +0.09(+1.02%)
Nov 29, 2024 8.990 9.060 8.850 8.860 254,278 -0.10(-1.12%)
Nov 27, 2024 8.810 9.059 8.800 8.960 486,560 +0.21(+2.40%)
Nov 26, 2024 9.250 9.300 8.710 8.750 594,954 -0.55(-5.91%)
Nov 25, 2024 9.210 9.760 9.185 9.300 763,862 +0.21(+2.31%)
Nov 22, 2024 9.210 9.330 9.080 9.090 255,761 -0.06(-0.66%)
Nov 21, 2024 8.770 9.230 8.700 9.150 373,166 +0.44(+5.05%)
Nov 20, 2024 8.680 8.790 8.520 8.710 316,043 -0.03(-0.34%)
Nov 19, 2024 8.900 9.020 8.660 8.740 357,331 -0.28(-3.10%)
Nov 18, 2024 9.150 9.150 8.780 9.020 447,941 -0.09(-0.99%)
Nov 15, 2024 9.610 9.610 9.050 9.110 460,357 -0.45(-4.71%)
Nov 14, 2024 10.01 10.07 9.485 9.560 407,180 -0.54(-5.35%)
Nov 13, 2024 10.29 10.37 10.00 10.10 435,733 -0.15(-1.46%)
Nov 12, 2024 10.89 11.06 10.25 10.25 671,196 -0.77(-6.99%)
Nov 11, 2024 10.64 11.04 10.52 11.02 794,748 +0.53(+5.05%)
Nov 08, 2024 11.10 11.25 10.37 10.49 541,343 -0.61(-5.50%)
Nov 07, 2024 9.950 11.13 9.950 11.10 995,837 +1.17(+11.78%)
Nov 06, 2024 9.920 10.14 9.660 9.930 668,673 +0.58(+6.20%)
Nov 05, 2024 9.030 9.360 9.030 9.350 295,004 +0.28(+3.09%)
Nov 04, 2024 9.180 9.310 9.035 9.070 221,646 -0.15(-1.63%)
Nov 01, 2024 9.310 9.440 9.130 9.220 402,018 -0.05(-0.54%)
Oct 31, 2024 9.290 9.540 9.240 9.270 504,861 -0.04(-0.43%)
Oct 30, 2024 9.450 9.495 9.230 9.310 365,316 -0.15(-1.59%)
Oct 29, 2024 9.090 9.520 9.080 9.460 477,688 +0.28(+3.05%)
Oct 28, 2024 9.310 9.440 9.170 9.180 436,894 +0.02(+0.22%)
Oct 25, 2024 9.440 9.530 9.020 9.160 355,356 -0.17(-1.82%)
Oct 24, 2024 9.290 9.420 9.190 9.330 509,772 +0.04(+0.43%)
Oct 23, 2024 9.400 9.520 9.140 9.290 396,304 -0.25(-2.62%)
Oct 22, 2024 9.670 9.770 9.485 9.540 237,789 -0.14(-1.45%)
Oct 21, 2024 9.820 9.830 9.550 9.680 230,187 -0.16(-1.63%)
Oct 18, 2024 9.950 10.06 9.800 9.840 265,273 -0.08(-0.81%)
Oct 17, 2024 9.740 9.920 9.640 9.920 179,504 +0.17(+1.74%)
Oct 16, 2024 9.940 10.13 9.660 9.750 311,009 -0.06(-0.61%)
Oct 15, 2024 9.580 9.900 9.520 9.810 371,367 +0.28(+2.94%)
Oct 14, 2024 9.820 9.950 9.520 9.530 353,769 -0.26(-2.66%)
Oct 11, 2024 9.490 9.810 9.490 9.790 406,405 +0.31(+3.27%)
Oct 10, 2024 9.360 9.530 9.170 9.480 353,768 -0.03(-0.32%)
Oct 09, 2024 9.590 9.690 9.450 9.510 285,404 -0.10(-1.04%)
Oct 08, 2024 9.600 9.680 9.460 9.610 298,951 +0.07(+0.73%)
Oct 07, 2024 9.570 9.570 9.380 9.540 267,138 -0.08(-0.83%)
Oct 04, 2024 9.580 9.830 9.370 9.620 400,881 +0.13(+1.37%)
Oct 03, 2024 9.420 9.580 9.275 9.490 288,350 -0.01(-0.11%)
Oct 02, 2024 9.340 9.510 9.200 9.500 269,420 +0.16(+1.71%)
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.