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)

5.970 +0.080 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 5.870 6.270 5.820 5.970 1,666,663 +0.08(+1.36%)
May 29, 2025 5.630 6.070 5.600 5.890 2,134,893 +0.30(+5.37%)
May 28, 2025 5.400 5.860 5.400 5.590 1,312,871 +0.18(+3.33%)
May 27, 2025 5.530 5.530 5.295 5.410 864,405 -0.02(-0.37%)
May 23, 2025 5.410 5.465 5.380 5.430 513,752 -0.16(-2.86%)
May 22, 2025 5.380 5.655 5.355 5.590 681,293 +0.21(+3.90%)
May 21, 2025 5.280 5.445 5.280 5.380 837,185 +0.01(+0.19%)
May 20, 2025 5.610 5.640 5.210 5.370 1,149,006 -0.28(-4.96%)
May 19, 2025 5.380 5.705 5.340 5.650 1,134,014 +0.15(+2.73%)
May 16, 2025 5.310 5.630 5.250 5.500 1,881,308 +0.19(+3.58%)
May 15, 2025 5.090 5.335 5.090 5.310 1,065,700 +0.15(+2.91%)
May 14, 2025 4.840 5.195 4.790 5.160 1,271,610 +0.27(+5.52%)
May 13, 2025 4.990 5.195 4.890 4.890 1,506,595 -0.05(-1.01%)
May 12, 2025 4.500 4.995 4.500 4.940 1,972,117 +0.58(+13.30%)
May 09, 2025 4.510 4.895 4.250 4.360 3,095,607 -1.35(-23.64%)
May 08, 2025 5.390 5.820 5.390 5.710 1,305,690 +0.39(+7.33%)
May 07, 2025 5.410 5.510 5.105 5.320 1,294,256 -0.05(-0.93%)
May 06, 2025 5.360 5.490 5.290 5.370 583,419 -0.09(-1.65%)
May 05, 2025 5.430 5.550 5.400 5.460 529,176 -0.05(-0.91%)
May 02, 2025 5.450 5.635 5.410 5.510 611,456 +0.11(+2.04%)
May 01, 2025 5.220 5.460 5.180 5.400 875,049 +0.24(+4.65%)
Apr 30, 2025 5.090 5.200 4.850 5.160 1,011,241 -0.01(-0.19%)
Apr 29, 2025 5.420 5.470 5.135 5.170 659,700 -0.28(-5.14%)
Apr 28, 2025 5.430 5.500 5.345 5.450 740,016 +0.00(+0.00%)
Apr 25, 2025 5.260 5.490 5.240 5.450 917,886 +0.14(+2.64%)
Apr 24, 2025 5.490 5.490 5.145 5.310 779,910 -0.16(-2.93%)
Apr 23, 2025 5.560 5.650 5.380 5.470 773,398 +0.08(+1.48%)
Apr 22, 2025 5.440 5.450 5.045 5.390 950,911 -0.01(-0.19%)
Apr 21, 2025 5.480 5.555 5.330 5.400 1,153,164 -0.11(-2.00%)
Apr 17, 2025 5.380 5.540 5.330 5.510 971,788 +0.13(+2.42%)
Apr 16, 2025 5.390 5.495 5.280 5.380 960,181 -0.04(-0.74%)
Apr 15, 2025 5.510 5.580 5.240 5.420 1,229,417 -0.10(-1.81%)
Apr 14, 2025 5.570 5.710 5.370 5.520 1,062,669 +0.06(+1.10%)
Apr 11, 2025 5.450 5.560 5.040 5.460 1,271,088 -0.05(-0.91%)
Apr 10, 2025 5.410 5.750 5.400 5.510 1,213,067 -0.06(-1.08%)
Apr 09, 2025 4.950 5.700 4.940 5.570 1,701,833 +0.50(+9.86%)
Apr 08, 2025 5.340 5.470 5.000 5.070 1,108,198 -0.12(-2.31%)
Apr 07, 2025 4.860 5.320 4.735 5.190 1,358,823 -0.02(-0.38%)
Apr 04, 2025 5.420 5.420 4.940 5.210 882,047 -0.35(-6.29%)
Apr 03, 2025 5.950 6.130 5.470 5.560 1,108,219 -0.71(-11.32%)
Apr 02, 2025 6.070 6.400 6.070 6.270 913,042 +0.08(+1.29%)
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 Of Service.