5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-36.17%
3 MONTH PERFORMANCE
-55.33%
6 MONTH PERFORMANCE
-59.18%
YEAR-TO-DATE PERFORMANCE
-53.85%
1 YEAR PERFORMANCE
-75.71%
ZipRecruiter Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.73 | $1.79 (3.47%) | $1.82 | $1.65 | 1.08 M | $154.47 M |
| 02/13/2026 | $1.67 | $1.73 (3.59%) | $1.81 | $1.67 | 1.06 M | $149.29 M |
| 02/12/2026 | $1.85 | $1.69 (-8.65%) | $1.86 | $1.65 | 1.12 M | $145.84 M |
| 02/11/2026 | $1.93 | $1.87 (-3.11%) | $1.95 | $1.74 | 1.75 M | $161.37 M |
| 02/10/2026 | $2.08 | $1.92 (-7.69%) | $2.16 | $1.91 | 800.44 K | $165.69 M |
| 02/09/2026 | $2.11 | $2.10 (-0.47%) | $2.14 | $1.97 | 928.90 K | $181.22 M |
| 02/06/2026 | $1.95 | $2.11 (8.21%) | $2.15 | $1.95 | 1.56 M | $182.08 M |
| 02/05/2026 | $2.04 | $1.92 (-5.88%) | $2.08 | $1.91 | 1.61 M | $165.69 M |
| 02/04/2026 | $2.23 | $2.09 (-6.28%) | $2.26 | $2.06 | 1.32 M | $180.36 M |
| 02/03/2026 | $2.36 | $2.25 (-4.66%) | $2.38 | $2.17 | 1.20 M | $194.16 M |
| 02/02/2026 | $2.43 | $2.41 (-0.82%) | $2.57 | $2.40 | 1.23 M | $207.97 M |
| 01/30/2026 | $2.38 | $2.46 (3.36%) | $2.49 | $2.36 | 1.15 M | $212.29 M |
| 01/29/2026 | $2.45 | $2.40 (-2.04%) | $2.46 | $2.38 | 778.96 K | $207.11 M |
| 01/28/2026 | $2.56 | $2.43 (-5.08%) | $2.60 | $2.42 | 953.31 K | $209.70 M |
| 01/27/2026 | $2.65 | $2.54 (-4.15%) | $2.66 | $2.51 | 865.01 K | $219.19 M |
| 01/26/2026 | $2.63 | $2.64 (0.38%) | $2.69 | $2.58 | 1.17 M | $227.82 M |
| 01/23/2026 | $2.87 | $2.68 (-6.62%) | $2.95 | $2.68 | 919.31 K | $231.27 M |
| 01/22/2026 | $2.76 | $2.87 (3.99%) | $3.07 | $2.75 | 1.60 M | $247.67 M |
| 01/21/2026 | $2.57 | $2.73 (6.23%) | $2.77 | $2.54 | 1.27 M | $235.59 M |
| 01/20/2026 | $2.74 | $2.56 (-6.57%) | $2.79 | $2.52 | 1.40 M | $220.92 M |
| 01/16/2026 | $2.91 | $2.82 (-3.09%) | $2.96 | $2.80 | 1.34 M | $243.35 M |
| 01/15/2026 | $2.94 | $2.93 (-0.34%) | $2.98 | $2.84 | 1.59 M | $252.84 M |
| 01/14/2026 | $3.06 | $2.95 (-3.59%) | $3.09 | $2.91 | 1.74 M | $254.57 M |
| 01/13/2026 | $3.25 | $3.08 (-5.23%) | $3.28 | $3.07 | 1.55 M | $265.79 M |
| 01/12/2026 | $3.18 | $3.25 (2.2%) | $3.29 | $3.12 | 1.06 M | $280.46 M |
| 01/09/2026 | $3.38 | $3.26 (-3.55%) | $3.41 | $3.22 | 963.55 K | $281.32 M |
| 01/08/2026 | $3.47 | $3.38 (-2.59%) | $3.50 | $3.34 | 861.32 K | $291.68 M |
| 01/07/2026 | $3.75 | $3.51 (-6.4%) | $3.75 | $3.50 | 1.06 M | $302.90 M |
| 01/06/2026 | $3.70 | $3.74 (1.08%) | $3.75 | $3.61 | 1.07 M | $322.74 M |
| 01/05/2026 | $3.73 | $3.70 (-0.8%) | $3.82 | $3.62 | 1.64 M | $319.29 M |
| 01/02/2026 | $3.87 | $3.77 (-2.58%) | $4.00 | $3.72 | 995.10 K | $325.33 M |
| 12/31/2025 | $3.96 | $3.90 (-1.52%) | $3.96 | $3.80 | 639.34 K | $336.55 M |
| 12/30/2025 | $3.92 | $3.84 (-2.04%) | $4.05 | $3.83 | 1.01 M | $331.37 M |
| 12/29/2025 | $4.13 | $3.94 (-4.6%) | $4.23 | $3.93 | 867.24 K | $340.00 M |
| 12/26/2025 | $4.13 | $4.16 (0.73%) | $4.21 | $4.09 | 961.41 K | $376.77 M |
| 12/24/2025 | $4.29 | $4.13 (-3.73%) | $4.29 | $4.09 | 1.18 M | $374.05 M |
| 12/23/2025 | $4.52 | $4.26 (-5.75%) | $4.52 | $4.21 | 1.20 M | $385.82 M |
| 12/22/2025 | $4.63 | $4.53 (-2.16%) | $4.69 | $4.47 | 1.07 M | $410.28 M |
| 12/19/2025 | $4.70 | $4.58 (-2.55%) | $4.81 | $4.49 | 1.85 M | $414.81 M |
| 12/18/2025 | $4.85 | $4.68 (-3.51%) | $4.88 | $4.64 | 843.90 K | $423.86 M |
| 12/17/2025 | $4.84 | $4.80 (-0.83%) | $4.87 | $4.68 | 1.29 M | $434.73 M |
| 12/16/2025 | $4.83 | $4.82 (-0.21%) | $4.92 | $4.72 | 1.16 M | $436.54 M |
| 12/15/2025 | $5.24 | $4.92 (-6.11%) | $5.24 | $4.89 | 1.22 M | $445.60 M |
| 12/12/2025 | $5.32 | $5.20 (-2.26%) | $5.40 | $5.18 | 653.62 K | $470.96 M |
| 12/11/2025 | $5.49 | $5.28 (-3.83%) | $5.59 | $5.27 | 705.94 K | $478.20 M |
| 12/10/2025 | $5.47 | $5.49 (0.37%) | $5.61 | $5.43 | 728.60 K | $497.22 M |
| 12/09/2025 | $5.31 | $5.45 (2.64%) | $5.53 | $5.30 | 1.14 M | $493.60 M |
| 12/08/2025 | $5.44 | $5.34 (-1.84%) | $5.57 | $5.31 | 593.40 K | $483.64 M |
| 12/05/2025 | $5.30 | $5.36 (1.13%) | $5.55 | $5.21 | 1.01 M | $485.45 M |
| 12/04/2025 | $5.40 | $5.30 (-1.85%) | $5.50 | $5.12 | 1.27 M | $480.02 M |
| 12/03/2025 | $5.16 | $5.40 (4.65%) | $5.43 | $5.13 | 955.64 K | $489.07 M |
| 12/02/2025 | $4.99 | $5.16 (3.41%) | $5.21 | $4.89 | 918.50 K | $467.34 M |
| 12/01/2025 | $4.68 | $4.95 (5.77%) | $5.02 | $4.63 | 971.23 K | $448.32 M |
| 11/28/2025 | $4.70 | $4.75 (1.06%) | $4.82 | $4.66 | 337.60 K | $430.20 M |
| 11/26/2025 | $4.59 | $4.68 (1.96%) | $4.74 | $4.59 | 671.85 K | $423.86 M |
| 11/25/2025 | $4.44 | $4.60 (3.6%) | $4.65 | $4.42 | 695.94 K | $416.62 M |
| 11/24/2025 | $4.21 | $4.38 (4.04%) | $4.41 | $4.18 | 484.01 K | $396.69 M |
| 11/21/2025 | $3.89 | $4.22 (8.48%) | $4.26 | $3.86 | 870.40 K | $382.20 M |
| 11/20/2025 | $4.23 | $3.87 (-8.51%) | $4.23 | $3.87 | 969.75 K | $350.50 M |
| 11/19/2025 | $4.04 | $4.13 (2.23%) | $4.18 | $4.01 | 738.40 K | $374.05 M |
| 11/18/2025 | $3.92 | $4.03 (2.81%) | $4.08 | $3.92 | 765.21 K | $364.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
