5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-23.13%
6 MONTH PERFORMANCE
-41.53%
YEAR-TO-DATE PERFORMANCE
-26.10%
1 YEAR PERFORMANCE
-46.23%
ZipRecruiter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $5.31 | $5.35 (0.75%) | $5.45 | $5.28 | 507.99 K | $526.12 M |
| 05/20/2025 | $5.61 | $5.37 (-4.28%) | $5.64 | $5.21 | 1.00 M | $526.61 M |
| 05/19/2025 | $5.38 | $5.65 (5.02%) | $5.71 | $5.34 | 1.13 M | $554.07 M |
| 05/16/2025 | $5.31 | $5.50 (3.58%) | $5.63 | $5.25 | 1.88 M | $539.36 M |
| 05/15/2025 | $5.09 | $5.31 (4.32%) | $5.34 | $5.09 | 1.07 M | $520.73 M |
| 05/14/2025 | $4.84 | $5.16 (6.61%) | $5.20 | $4.79 | 1.27 M | $506.02 M |
| 05/13/2025 | $4.99 | $4.89 (-2%) | $5.20 | $4.89 | 1.51 M | $479.54 M |
| 05/12/2025 | $4.50 | $4.94 (9.78%) | $5.00 | $4.50 | 1.97 M | $484.45 M |
| 05/09/2025 | $4.51 | $4.36 (-3.33%) | $4.89 | $4.25 | 3.10 M | $427.57 M |
| 05/08/2025 | $5.39 | $5.71 (5.94%) | $5.82 | $5.39 | 1.31 M | $559.96 M |
| 05/07/2025 | $5.41 | $5.32 (-1.66%) | $5.51 | $5.11 | 1.29 M | $524.49 M |
| 05/06/2025 | $5.36 | $5.37 (0.19%) | $5.49 | $5.29 | 583.42 K | $529.42 M |
| 05/05/2025 | $5.43 | $5.46 (0.55%) | $5.55 | $5.40 | 529.20 K | $538.29 M |
| 05/02/2025 | $5.45 | $5.51 (1.1%) | $5.63 | $5.41 | 611.50 K | $543.22 M |
| 05/01/2025 | $5.22 | $5.40 (3.45%) | $5.46 | $5.18 | 875.05 K | $532.38 M |
| 04/30/2025 | $5.09 | $5.16 (1.38%) | $5.20 | $4.85 | 1.01 M | $508.71 M |
| 04/29/2025 | $5.42 | $5.17 (-4.61%) | $5.47 | $5.14 | 659.78 K | $509.70 M |
| 04/28/2025 | $5.43 | $5.45 (0.37%) | $5.50 | $5.35 | 740.02 K | $537.30 M |
| 04/25/2025 | $5.26 | $5.45 (3.61%) | $5.49 | $5.24 | 917.90 K | $537.30 M |
| 04/24/2025 | $5.49 | $5.31 (-3.28%) | $5.49 | $5.15 | 779.91 K | $523.50 M |
| 04/23/2025 | $5.56 | $5.47 (-1.62%) | $5.65 | $5.38 | 773.40 K | $539.28 M |
| 04/22/2025 | $5.44 | $5.39 (-0.92%) | $5.45 | $5.05 | 950.91 K | $531.39 M |
| 04/21/2025 | $5.48 | $5.40 (-1.46%) | $5.56 | $5.33 | 1.15 M | $532.38 M |
| 04/17/2025 | $5.38 | $5.51 (2.42%) | $5.54 | $5.33 | 971.80 K | $543.22 M |
| 04/16/2025 | $5.39 | $5.38 (-0.19%) | $5.50 | $5.28 | 960.20 K | $530.40 M |
| 04/15/2025 | $5.51 | $5.42 (-1.63%) | $5.58 | $5.24 | 1.23 M | $534.35 M |
| 04/14/2025 | $5.57 | $5.52 (-0.9%) | $5.71 | $5.37 | 1.06 M | $544.21 M |
| 04/11/2025 | $5.45 | $5.46 (0.18%) | $5.56 | $5.04 | 1.27 M | $538.29 M |
| 04/10/2025 | $5.41 | $5.51 (1.85%) | $5.75 | $5.40 | 1.21 M | $543.22 M |
| 04/09/2025 | $4.95 | $5.57 (12.53%) | $5.70 | $4.94 | 1.70 M | $549.14 M |
| 04/08/2025 | $5.34 | $5.07 (-5.06%) | $5.47 | $5.00 | 1.11 M | $499.84 M |
| 04/07/2025 | $4.86 | $5.19 (6.79%) | $5.35 | $4.74 | 1.36 M | $511.67 M |
| 04/04/2025 | $5.42 | $5.21 (-3.87%) | $5.42 | $4.94 | 1.39 M | $513.64 M |
| 04/03/2025 | $5.95 | $5.56 (-6.55%) | $6.13 | $5.47 | 1.11 M | $548.15 M |
| 04/02/2025 | $6.07 | $6.27 (3.29%) | $6.40 | $6.07 | 913.07 K | $618.15 M |
| 04/01/2025 | $5.89 | $6.19 (5.09%) | $6.23 | $5.86 | 872.40 K | $610.26 M |
| 03/31/2025 | $5.65 | $5.89 (4.25%) | $6.09 | $5.64 | 1.39 M | $580.68 M |
| 03/28/2025 | $6.16 | $5.78 (-6.17%) | $6.18 | $5.77 | 818.94 K | $569.84 M |
| 03/27/2025 | $6.17 | $6.19 (0.32%) | $6.28 | $6.13 | 677.43 K | $610.26 M |
| 03/26/2025 | $6.10 | $6.14 (0.66%) | $6.18 | $6.02 | 698.73 K | $605.33 M |
| 03/25/2025 | $6.02 | $6.07 (0.83%) | $6.31 | $6.02 | 1.12 M | $598.43 M |
| 03/24/2025 | $5.97 | $6.09 (2.01%) | $6.25 | $5.93 | 1.11 M | $600.40 M |
| 03/21/2025 | $5.77 | $5.91 (2.43%) | $6.04 | $5.75 | 1.49 M | $582.66 M |
| 03/20/2025 | $5.84 | $5.85 (0.17%) | $6.10 | $5.84 | 1.63 M | $576.74 M |
| 03/19/2025 | $5.72 | $5.96 (4.2%) | $6.02 | $5.63 | 1.16 M | $587.58 M |
| 03/18/2025 | $5.89 | $5.73 (-2.72%) | $5.89 | $5.48 | 862.51 K | $564.91 M |
| 03/17/2025 | $5.96 | $5.96 (0%) | $6.20 | $5.88 | 1.15 M | $587.58 M |
| 03/14/2025 | $5.75 | $5.96 (3.65%) | $6.05 | $5.70 | 775.73 K | $587.58 M |
| 03/13/2025 | $5.78 | $5.72 (-1.04%) | $5.87 | $5.56 | 800.94 K | $563.92 M |
| 03/12/2025 | $5.83 | $5.84 (0.17%) | $5.91 | $5.71 | 692.21 K | $575.75 M |
| 03/11/2025 | $5.45 | $5.75 (5.5%) | $5.76 | $5.42 | 851.00 K | $566.88 M |
| 03/10/2025 | $5.69 | $5.44 (-4.39%) | $5.78 | $5.43 | 948.92 K | $536.32 M |
| 03/07/2025 | $5.79 | $5.76 (-0.52%) | $6.22 | $5.67 | 862.80 K | $567.87 M |
| 03/06/2025 | $5.56 | $5.79 (4.14%) | $6.10 | $5.55 | 1.28 M | $570.82 M |
| 03/05/2025 | $5.72 | $5.63 (-1.57%) | $5.86 | $5.54 | 994.05 K | $555.05 M |
| 03/04/2025 | $5.45 | $5.82 (6.79%) | $6.00 | $5.41 | 803.95 K | $573.78 M |
| 03/03/2025 | $5.53 | $5.54 (0.18%) | $6.05 | $5.53 | 1.03 M | $546.18 M |
| 02/28/2025 | $5.67 | $5.60 (-1.23%) | $5.75 | $5.44 | 1.14 M | $552.09 M |
| 02/27/2025 | $5.50 | $5.76 (4.73%) | $5.94 | $5.42 | 1.33 M | $567.87 M |
| 02/26/2025 | $7.06 | $5.66 (-19.83%) | $7.24 | $5.26 | 1.82 M | $558.01 M |
| 02/25/2025 | $7.00 | $6.73 (-3.86%) | $7.03 | $6.66 | 1.02 M | $663.50 M |
| 02/24/2025 | $7.07 | $6.97 (-1.41%) | $7.09 | $6.83 | 347.13 K | $686.44 M |
| 02/21/2025 | $7.39 | $6.96 (-5.82%) | $7.39 | $6.92 | 385.01 K | $685.46 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.
