Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ZIPRECRUITER, INC. (ZIP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.41-1.73 (-6.37%)
At close: 04:00PM EST
26.48 +1.07 (+4.21%)
After hours: 07:34PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202127.3127.4725.0125.4125.41777,000
Dec 02, 202127.0027.4026.1627.1427.14672,600
Dec 01, 202128.1229.0526.6226.9426.94866,800
Nov 30, 202129.4330.4927.2327.6527.651,552,400
Nov 29, 202129.8530.4929.3629.7329.731,760,400
Nov 26, 202129.4029.9729.2529.6329.63275,300
Nov 24, 202129.1430.3028.9430.1730.17576,400
Nov 23, 202129.5930.1128.2229.3129.31830,200
Nov 22, 202131.5631.8029.1029.8529.851,160,600
Nov 19, 202131.5632.5231.1231.2331.23657,700
Nov 18, 202132.1332.3030.6731.3531.35899,000
Nov 17, 202132.2632.9031.3831.8631.86913,400
Nov 16, 202131.2132.6931.1032.1532.151,421,600
Nov 15, 202131.7731.7830.5331.0831.081,414,800
Nov 12, 202129.6731.8629.0231.0031.002,133,800
Nov 11, 202129.8931.0828.9230.1330.134,973,000
Nov 10, 202128.5028.7526.5426.7226.72757,200
Nov 09, 202128.7029.2228.2529.0229.02443,000
Nov 08, 202129.3029.3928.1028.5128.51438,200
Nov 05, 202129.0129.3927.8028.5228.52761,800
Nov 04, 202128.0628.9227.7228.8328.83450,600
Nov 03, 202128.3529.1428.0128.0628.06408,900
Nov 02, 202128.0828.6727.7628.4028.40316,100
Nov 01, 202127.7429.0427.7127.9027.90322,300
Oct 29, 202126.0027.7825.9027.7827.78393,800
Oct 28, 202127.6427.7025.4226.2926.29805,900
Oct 27, 202128.8130.0827.1627.5027.502,177,100
Oct 26, 202127.7429.1027.6728.5028.501,088,200
Oct 25, 202128.2928.7027.4727.4927.49273,700
Oct 22, 202128.0128.4227.2028.3028.30279,600
Oct 21, 202127.4029.0327.4028.2328.23474,600
Oct 20, 202127.0527.8826.8827.5727.57309,600
Oct 19, 202127.4427.5627.1227.1827.18256,800
Oct 18, 202126.9827.6026.8927.3027.30384,300
Oct 15, 202127.3327.6127.0727.0827.08304,000
Oct 14, 202127.9728.0527.1027.3727.37444,200
Oct 13, 202126.5127.2326.3527.2127.21452,100
Oct 12, 202126.9227.1126.0526.3126.31635,500
Oct 11, 202128.4028.9826.6426.8626.86706,000
Oct 08, 202128.1528.4027.3128.3928.39334,100
Oct 07, 202129.0029.1627.9827.9927.991,442,100
Oct 06, 202127.0528.9626.6828.5928.59825,400
Oct 05, 202126.8128.0626.4427.4927.49663,400
Oct 04, 202127.5027.7526.4026.5826.58710,400
Oct 01, 202127.8027.9327.1027.9227.92412,400
Sep 30, 202126.8527.8826.7327.6027.60325,400
Sep 29, 202127.3227.6526.6626.7326.73366,200
Sep 28, 202128.2228.7126.2027.1427.14631,400
Sep 27, 202128.4129.2127.7128.4828.48908,700
Sep 24, 202127.9828.8027.9728.4728.47516,700
Sep 23, 202128.2128.3927.5128.0028.00424,800
Sep 22, 202128.0028.9327.6928.0228.021,630,300
Sep 21, 202127.4528.3727.2628.2028.20883,800
Sep 20, 202126.0627.4725.5227.0427.04715,800
Sep 17, 202127.7528.1126.8926.9926.991,228,700
Sep 16, 202125.8127.9025.8127.8727.87974,500
Sep 15, 202126.2126.3725.4926.3326.331,152,400
Sep 14, 202125.5026.9325.4826.2226.221,490,800
Sep 13, 202125.0025.6624.5025.5725.57586,000
Sep 10, 202124.8325.3224.4025.0525.05475,500
Sep 09, 202123.8324.7023.6624.6324.63359,400
Sep 08, 202124.0224.1423.3023.6623.66535,600
Sep 07, 202125.2825.6024.1024.1724.17355,000
Sep 03, 202125.7826.1425.1525.3625.36229,800
Sep 02, 202125.4526.5925.0825.9525.95574,000
Sep 01, 202125.4226.5625.0625.3125.31772,600
Aug 31, 202124.2625.3824.0125.1925.19420,600
Aug 30, 202125.0025.0024.0024.3524.35420,800
Aug 27, 202124.5325.4824.2724.9024.90558,300
Aug 26, 202125.3025.3024.1624.4624.46397,600
Aug 25, 202125.4026.2425.1825.4625.46535,700
Aug 24, 202126.0826.4425.4225.6125.61559,500
Aug 23, 202125.5926.0925.2526.0026.00501,900
Aug 20, 202124.0725.4224.0725.1725.17710,700
Aug 19, 202123.3924.1922.7323.8223.82749,000
Aug 18, 202124.7725.0223.6523.7323.73738,200
Aug 17, 202125.6525.9124.3125.0325.031,150,700
Aug 16, 202128.5028.5024.9325.9725.971,968,400
Aug 13, 202130.7232.0027.0628.9028.903,092,100
Aug 12, 202128.9029.8528.6829.0429.042,259,100
Aug 11, 202127.2728.7627.2728.7328.73464,600
Aug 10, 202128.3428.3927.3627.3727.37465,800
Aug 09, 202127.7728.2627.3228.0028.00564,900
Aug 06, 202126.7827.9026.4527.5727.57230,100
Aug 05, 202127.9427.9726.1326.5626.56409,100
Aug 04, 202127.1927.9427.1927.6727.67414,800
Aug 03, 202126.6229.0725.9127.2527.251,879,100
Aug 02, 202126.2027.0026.1126.7226.72463,100
Jul 30, 202126.0026.2725.7526.0826.08737,200
Jul 29, 202126.0026.6425.9326.0226.02359,600
Jul 28, 202126.2526.6125.7125.9525.95243,900
Jul 27, 202125.9326.1725.1826.0026.00725,800
Jul 26, 202124.9726.9224.8026.0026.001,509,600
Jul 23, 202124.4325.3924.3924.9724.97870,100
Jul 22, 202124.2724.3623.7424.3524.35124,700
Jul 21, 202123.8024.5623.7624.3524.35295,500
Jul 20, 202122.9323.7922.6623.6023.60223,700
Jul 19, 202123.9424.0122.4523.0023.00699,200
Jul 16, 202124.6224.8024.3024.4924.49221,200
Jul 15, 202124.6824.8124.1224.6124.61372,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement