ZIP - ZipRecruiter, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202315.9616.3115.9116.1616.16514,900
Jun 01, 202315.4115.7914.9715.7815.78664,900
May 31, 202315.4415.6315.3315.4715.47700,400
May 30, 202315.9015.9615.4315.5715.57429,400
May 26, 202315.5015.8715.2715.7915.79664,500
May 25, 202315.8816.0215.4215.4715.471,000,400
May 24, 202315.9715.9715.5915.7815.78508,100
May 23, 202315.9916.3015.8815.9515.95694,400
May 22, 202315.7916.3315.6616.0616.06641,500
May 19, 202316.0016.0015.7115.7915.79726,600
May 18, 202315.2116.0115.1315.9815.98837,400
May 17, 202314.9415.5314.5515.3015.301,036,700
May 16, 202314.7915.2214.5714.9614.961,381,800
May 15, 202314.8715.3214.6214.9514.951,264,700
May 12, 202315.5315.7614.6514.9514.95937,900
May 11, 202316.4216.4615.1615.5015.50964,800
May 10, 202315.8417.0515.4116.5416.541,433,900
May 09, 202317.2017.5417.0617.0917.09890,400
May 08, 202317.3617.6217.2417.3117.31602,000
May 05, 202316.5517.3916.5517.1717.17815,800
May 04, 202316.3516.6916.1716.3516.35587,000
May 03, 202316.5416.7216.3216.3416.34638,600
May 02, 202316.7416.8616.5216.5516.55502,900
May 01, 202316.8817.1416.4116.8216.82507,100
Apr 28, 202316.8317.0016.5616.9416.94517,900
Apr 27, 202316.8617.2116.8417.0517.05423,500
Apr 26, 202316.7817.2616.6116.6716.67352,500
Apr 25, 202317.2817.4516.8216.8416.84535,200
Apr 24, 202317.6017.7917.2917.4817.48368,400
Apr 21, 202317.3917.6617.2417.6417.64383,800
Apr 20, 202317.2717.5617.1617.3617.36327,800
Apr 19, 202317.0917.6417.0817.5417.54369,100
Apr 18, 202317.3817.3816.8717.2417.24516,100
Apr 17, 202317.5617.5717.1617.2617.26408,300
Apr 14, 202317.3617.6617.2017.5917.59426,200
Apr 13, 202316.8517.5416.7517.3217.32516,100
Apr 12, 202316.7316.8616.0816.6216.62606,400
Apr 11, 202316.3816.8116.3316.6316.63692,700
Apr 10, 202315.9216.4015.8216.2816.28568,500
Apr 06, 202315.7716.2815.5316.1016.10562,900
Apr 05, 202315.6615.7615.2915.7615.76503,300
Apr 04, 202315.9115.9115.6015.7315.73571,700
Apr 03, 202315.7615.9515.5115.9015.90502,400
Mar 31, 202315.4916.0315.4315.9415.94432,000
Mar 30, 202315.5115.5415.1815.3515.35453,500
Mar 29, 202315.6115.6115.2815.4015.40636,400
Mar 28, 202315.3715.4015.0315.3815.38578,400
Mar 27, 202315.2515.4015.0415.3715.37442,900
Mar 24, 202314.9715.2814.9215.2215.22617,400
Mar 23, 202315.0915.6314.9815.0515.051,054,000
Mar 22, 202315.5715.6414.7814.7814.781,219,600
Mar 21, 202314.8115.6514.6915.5715.571,461,800
Mar 20, 202314.7814.7914.3914.5814.581,127,000
Mar 17, 202314.6214.8314.4314.6514.651,733,900
Mar 16, 202314.4314.9514.2714.8014.801,142,000
Mar 15, 202314.7014.7013.6814.5414.542,500,100
Mar 14, 202315.4015.6014.9015.0415.04967,000
Mar 13, 202315.0015.4414.8015.0515.05921,000
Mar 10, 202315.9115.9915.0915.1615.161,478,500
Mar 09, 202316.9317.0815.7315.8615.861,862,200
Mar 08, 202317.2517.3916.9817.2817.28654,700
Mar 07, 202317.1617.3817.0117.3417.34632,800
Mar 06, 202317.3817.4717.1217.1217.12809,900
Mar 03, 202317.3117.6217.1317.2717.27678,500
Mar 02, 202316.7317.2716.6217.1117.11758,500
Mar 01, 202317.1517.2516.7317.0117.01955,000
Feb 28, 202317.0117.4116.9417.0617.06931,700
Feb 27, 202317.3917.4317.0017.1317.13884,000
Feb 24, 202317.3618.0017.2917.3517.351,283,900
Feb 23, 202317.9918.1817.0717.6317.631,796,400
Feb 22, 202319.1620.2517.0717.9917.998,051,900
Feb 21, 202323.4524.0323.1823.2523.251,113,400
Feb 17, 202323.5523.9023.3623.8123.81712,500
Feb 16, 202323.2324.0423.0623.6023.60695,000
Feb 15, 202323.0124.0523.0123.7323.73994,800
Feb 14, 202322.3123.4722.3123.2223.221,026,800
Feb 13, 202321.9522.6121.7922.5022.50660,700
Feb 10, 202322.1022.4421.8421.9821.98665,600
Feb 09, 202322.5022.8622.1822.2522.25568,900
Feb 08, 202322.2922.3921.8322.2422.24947,500
Feb 07, 202321.8322.3721.6522.3622.36757,700
Feb 06, 202321.5222.1521.5021.9421.94707,000
Feb 03, 202320.8421.9820.5921.6421.641,009,900
Feb 02, 202320.4821.3120.2821.2821.281,310,900
Feb 01, 202319.5620.1119.3620.1120.111,010,100
Jan 31, 202319.1619.6419.0619.6419.64698,200
Jan 30, 202318.9819.2518.9319.0319.03511,600
Jan 27, 202319.0919.4519.0719.1419.14654,300
Jan 26, 202319.3419.5918.9219.1719.17679,700
Jan 25, 202318.4619.2318.3519.0519.05680,800
Jan 24, 202318.8218.8918.5018.8418.84514,100
Jan 23, 202318.4018.9218.3018.8218.82559,500
Jan 20, 202318.3418.4317.8418.3718.37740,700
Jan 19, 202317.5918.1617.5918.0718.07506,500
Jan 18, 202317.6518.1617.6517.7217.72440,800
Jan 17, 202317.6317.7517.4717.6217.62396,400
Jan 13, 202317.3517.7017.3517.6517.65475,300
Jan 12, 202317.2317.7017.0817.4517.45455,700
Jan 11, 202317.1217.4817.0717.2017.20427,000
Jan 10, 202316.7517.1916.7417.0917.09336,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...