-
5 DAY PERFORMANCE
-13.44% -
1 MONTH PERFORMANCE
-7.44% -
3 MONTH PERFORMANCE
+9.66% -
6 MONTH PERFORMANCE
-9.65% -
YEAR-TO-DATE PERFORMANCE
-34.68% -
1 YEAR PERFORMANCE
-26.89%
ZipRecruiter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $9.61 | $9.08 (-5.52%) | $9.61 | $9.05 | 161,168 | |
| 11/14/2024 | $10.01 | $9.56 (-4.5%) | $10.07 | $9.49 | 407,006 | $941.52 M |
| 11/13/2024 | $10.29 | $10.10 (-1.85%) | $10.37 | $10.00 | 435,740 | $994.70 M |
| 11/12/2024 | $10.89 | $10.25 (-5.88%) | $11.06 | $10.25 | 671,209 | $1.01 B |
| 11/11/2024 | $10.64 | $11.02 (3.57%) | $11.04 | $10.52 | 794,751 | $1.09 B |
| 11/08/2024 | $11.10 | $10.49 (-5.5%) | $11.25 | $10.37 | 541,343 | $1.03 B |
| 11/07/2024 | $9.95 | $11.10 (11.56%) | $11.13 | $9.95 | 995,837 | $1.09 B |
| 11/06/2024 | $9.92 | $9.93 (0.1%) | $10.14 | $9.66 | 668,700 | $977.96 M |
| 11/05/2024 | $9.03 | $9.35 (3.54%) | $9.36 | $9.03 | 295,004 | $920.83 M |
| 11/04/2024 | $9.18 | $9.07 (-1.2%) | $9.31 | $9.04 | 221,666 | $893.26 M |
| 11/01/2024 | $9.31 | $9.22 (-0.97%) | $9.44 | $9.13 | 402,018 | $914.36 M |
| 10/31/2024 | $9.29 | $9.27 (-0.22%) | $9.54 | $9.24 | 504,900 | $919.32 M |
| 10/30/2024 | $9.45 | $9.31 (-1.48%) | $9.49 | $9.23 | 365,316 | $923.28 M |
| 10/29/2024 | $9.09 | $9.46 (4.07%) | $9.52 | $9.08 | 477,700 | $938.16 M |
| 10/28/2024 | $9.31 | $9.18 (-1.4%) | $9.44 | $9.17 | 436,900 | $910.39 M |
| 10/25/2024 | $9.44 | $9.16 (-2.97%) | $9.53 | $9.02 | 355,400 | $908.41 M |
| 10/24/2024 | $9.29 | $9.33 (0.43%) | $9.42 | $9.19 | 509,800 | $925.27 M |
| 10/23/2024 | $9.40 | $9.29 (-1.17%) | $9.52 | $9.14 | 396,304 | $921.30 M |
| 10/22/2024 | $9.67 | $9.54 (-1.34%) | $9.77 | $9.49 | 237,800 | $946.09 M |
| 10/21/2024 | $9.82 | $9.68 (-1.43%) | $9.83 | $9.55 | 230,200 | $959.98 M |
| 10/18/2024 | $9.95 | $9.84 (-1.11%) | $10.06 | $9.80 | 265,300 | $975.84 M |
| 10/17/2024 | $9.74 | $9.92 (1.85%) | $9.92 | $9.64 | 179,582 | $983.78 M |
| 10/16/2024 | $9.94 | $9.75 (-1.91%) | $10.13 | $9.66 | 311,009 | $966.92 M |
| 10/15/2024 | $9.58 | $9.81 (2.4%) | $9.90 | $9.52 | 371,400 | $972.87 M |
| 10/14/2024 | $9.82 | $9.53 (-2.95%) | $9.95 | $9.52 | 353,800 | $945.10 M |
| 10/11/2024 | $9.49 | $9.79 (3.16%) | $9.81 | $9.49 | 406,405 | $970.88 M |
| 10/10/2024 | $9.36 | $9.48 (1.28%) | $9.53 | $9.17 | 353,800 | $940.14 M |
| 10/09/2024 | $9.59 | $9.51 (-0.83%) | $9.69 | $9.45 | 285,404 | $943.12 M |
| 10/08/2024 | $9.60 | $9.61 (0.1%) | $9.68 | $9.46 | 299,000 | $953.03 M |
| 10/07/2024 | $9.57 | $9.54 (-0.31%) | $9.57 | $9.38 | 267,138 | $946.09 M |
| 10/04/2024 | $9.58 | $9.62 (0.42%) | $9.83 | $9.37 | 400,900 | $954.03 M |
| 10/03/2024 | $9.42 | $9.49 (0.74%) | $9.58 | $9.28 | 288,400 | $941.13 M |
| 10/02/2024 | $9.34 | $9.50 (1.71%) | $9.51 | $9.20 | 269,420 | $942.12 M |
| 10/01/2024 | $9.44 | $9.34 (-1.06%) | $9.44 | $9.08 | 329,344 | $926.26 M |
| 09/30/2024 | $9.15 | $9.50 (3.83%) | $9.55 | $9.09 | 570,600 | $942.12 M |
| 09/27/2024 | $9.47 | $9.29 (-1.9%) | $9.64 | $9.29 | 272,400 | $921.30 M |
| 09/26/2024 | $9.39 | $9.30 (-0.96%) | $9.55 | $9.22 | 472,142 | $922.29 M |
| 09/25/2024 | $9.38 | $9.28 (-1.07%) | $9.39 | $9.16 | 297,700 | $920.31 M |
| 09/24/2024 | $9.45 | $9.38 (-0.74%) | $9.52 | $9.23 | 478,600 | $930.22 M |
| 09/23/2024 | $9.50 | $9.43 (-0.74%) | $9.57 | $9.05 | 632,544 | $935.18 M |
| 09/20/2024 | $9.80 | $9.61 (-1.94%) | $9.86 | $9.47 | 792,528 | $953.03 M |
| 09/19/2024 | $10.50 | $9.77 (-6.95%) | $10.50 | $9.42 | 664,500 | $968.90 M |
| 09/18/2024 | $10.12 | $10.19 (0.69%) | $10.50 | $10.11 | 766,300 | $1.01 B |
| 09/17/2024 | $10.00 | $10.11 (1.1%) | $10.23 | $9.94 | 538,600 | $1.00 B |
| 09/16/2024 | $9.67 | $9.95 (2.9%) | $9.99 | $9.67 | 876,424 | $986.75 M |
| 09/13/2024 | $9.62 | $9.80 (1.87%) | $9.88 | $9.60 | 686,400 | $971.88 M |
| 09/12/2024 | $9.00 | $9.51 (5.67%) | $9.76 | $8.89 | 765,700 | $943.12 M |
| 09/11/2024 | $8.98 | $8.93 (-0.56%) | $9.12 | $8.58 | 389,545 | $885.60 M |
| 09/10/2024 | $9.02 | $8.97 (-0.55%) | $9.11 | $8.81 | 500,610 | $889.56 M |
| 09/09/2024 | $9.15 | $9.02 (-1.42%) | $9.49 | $8.98 | 540,200 | $894.52 M |
| 09/06/2024 | $9.36 | $9.11 (-2.67%) | $9.37 | $8.98 | 430,518 | $903.45 M |
| 09/05/2024 | $9.64 | $9.32 (-3.32%) | $9.68 | $9.32 | 556,400 | $924.27 M |
| 09/04/2024 | $9.41 | $9.64 (2.44%) | $9.77 | $9.36 | 449,200 | $956.01 M |
| 09/03/2024 | $9.41 | $9.42 (0.11%) | $9.77 | $9.38 | 557,900 | $934.19 M |
| 08/30/2024 | $9.46 | $9.55 (0.95%) | $9.56 | $9.43 | 496,945 | $947.08 M |
| 08/29/2024 | $9.40 | $9.43 (0.32%) | $9.59 | $9.27 | 386,000 | $935.18 M |
| 08/28/2024 | $9.36 | $9.26 (-1.07%) | $9.52 | $9.25 | 471,000 | $918.32 M |
| 08/27/2024 | $9.40 | $9.43 (0.32%) | $9.55 | $9.33 | 399,100 | $935.18 M |
| 08/26/2024 | $9.46 | $9.50 (0.42%) | $9.54 | $9.34 | 554,612 | $942.12 M |
| 08/23/2024 | $9.07 | $9.33 (2.87%) | $9.54 | $9.06 | 585,332 | $925.27 M |
| 08/22/2024 | $8.97 | $9.01 (0.45%) | $9.32 | $8.95 | 622,200 | $893.53 M |
| 08/21/2024 | $8.93 | $8.98 (0.56%) | $9.10 | $8.89 | 430,200 | $890.56 M |
| 08/20/2024 | $9.04 | $8.87 (-1.88%) | $9.15 | $8.77 | 509,502 | $879.65 M |
| 08/19/2024 | $8.59 | $9.13 (6.29%) | $9.17 | $8.53 | 945,251 | $905.43 M |
| 08/16/2024 | $8.32 | $8.59 (3.25%) | $8.61 | $8.25 | 551,806 | $851.88 M |
| 08/15/2024 | $8.13 | $8.28 (1.85%) | $8.53 | $8.11 | 544,600 | $821.14 M |