-
5 DAY PERFORMANCE
+3.00% -
1 MONTH PERFORMANCE
+5.60% -
3 MONTH PERFORMANCE
+9.44% -
6 MONTH PERFORMANCE
-13.64% -
YEAR-TO-DATE PERFORMANCE
-30.79% -
1 YEAR PERFORMANCE
-19.36%
ZipRecruiter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.58 | $9.62 (0.42%) | $9.83 | $9.37 | 325,263 | $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 |
| 08/14/2024 | $8.16 | $8.13 (-0.37%) | $8.30 | $8.01 | 435,633 | $806.26 M |
| 08/13/2024 | $7.67 | $8.11 (5.74%) | $8.29 | $7.65 | 663,300 | $804.28 M |
| 08/12/2024 | $7.76 | $7.61 (-1.93%) | $7.87 | $7.60 | 640,300 | $754.69 M |
| 08/09/2024 | $8.25 | $7.79 (-5.58%) | $8.62 | $7.77 | 886,025 | $772.54 M |
| 08/08/2024 | $8.07 | $8.24 (2.11%) | $8.71 | $7.61 | 1.25 M | $817.17 M |
| 08/07/2024 | $7.88 | $7.25 (-7.99%) | $7.95 | $7.21 | 881,300 | $718.99 M |
| 08/06/2024 | $8.01 | $7.70 (-3.87%) | $8.05 | $7.53 | 783,966 | $763.62 M |
| 08/05/2024 | $7.78 | $8.01 (2.96%) | $8.06 | $7.72 | 792,747 | $794.36 M |
| 08/02/2024 | $8.37 | $8.36 (-0.12%) | $8.49 | $8.20 | 546,200 | $827.32 M |
| 08/01/2024 | $9.21 | $8.62 (-6.41%) | $9.21 | $8.45 | 491,558 | $853.05 M |
| 07/31/2024 | $9.11 | $9.16 (0.55%) | $9.47 | $9.00 | 346,900 | $906.49 M |
| 07/30/2024 | $8.95 | $9.07 (1.34%) | $9.09 | $8.86 | 259,141 | $897.59 M |
| 07/29/2024 | $9.18 | $8.86 (-3.49%) | $9.22 | $8.83 | 304,000 | $876.80 M |
| 07/26/2024 | $9.32 | $9.13 (-2.04%) | $9.32 | $8.95 | 420,800 | $903.52 M |
| 07/25/2024 | $8.51 | $9.16 (7.64%) | $9.24 | $8.47 | 769,324 | $906.49 M |
| 07/24/2024 | $8.76 | $8.46 (-3.42%) | $8.95 | $8.41 | 496,758 | $837.22 M |
| 07/23/2024 | $8.50 | $8.84 (4%) | $8.91 | $8.48 | 332,200 | $874.82 M |
| 07/22/2024 | $8.55 | $8.57 (0.23%) | $8.66 | $8.49 | 301,435 | $848.10 M |
| 07/19/2024 | $8.72 | $8.48 (-2.75%) | $8.72 | $8.46 | 214,103 | $839.20 M |
| 07/18/2024 | $8.93 | $8.71 (-2.46%) | $9.14 | $8.66 | 311,198 | $861.96 M |
| 07/17/2024 | $8.96 | $9.01 (0.56%) | $9.11 | $8.92 | 419,133 | $891.65 M |
| 07/16/2024 | $8.68 | $9.17 (5.65%) | $9.21 | $8.67 | 649,179 | $907.48 M |
| 07/15/2024 | $8.74 | $8.53 (-2.4%) | $8.77 | $8.52 | 279,433 | $844.15 M |
| 07/12/2024 | $8.76 | $8.67 (-1.03%) | $8.79 | $8.52 | 272,290 | $858.00 M |
| 07/11/2024 | $8.60 | $8.64 (0.47%) | $8.88 | $8.57 | 426,221 | $855.03 M |
| 07/10/2024 | $8.56 | $8.37 (-2.22%) | $8.57 | $8.01 | 651,090 | $828.31 M |
| 07/09/2024 | $8.95 | $8.56 (-4.36%) | $8.97 | $8.48 | 460,652 | $847.11 M |
| 07/08/2024 | $8.85 | $8.98 (1.47%) | $9.00 | $8.74 | 347,937 | $888.68 M |