5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-21.44%
3 MONTH PERFORMANCE
-26.74%
6 MONTH PERFORMANCE
-23.43%
YEAR-TO-DATE PERFORMANCE
-49.93%
1 YEAR PERFORMANCE
-49.93%
ZipRecruiter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $7.02 | $6.96 (-0.93%) | $7.02 | $6.96 | 5,895 | |
| 12/27/2024 | $7.04 | $7.09 (0.71%) | $7.17 | $6.88 | 310,756 | $698.26 M |
| 12/26/2024 | $7.03 | $7.12 (1.28%) | $7.17 | $7.02 | 260,400 | $701.21 M |
| 12/24/2024 | $7.04 | $7.10 (0.85%) | $7.14 | $6.90 | 157,634 | $699.24 M |
| 12/23/2024 | $7.04 | $7.07 (0.43%) | $7.12 | $6.89 | 462,500 | $696.29 M |
| 12/20/2024 | $7.25 | $7.13 (-1.66%) | $7.47 | $7.08 | 971,965 | $702.20 M |
| 12/19/2024 | $7.58 | $7.39 (-2.51%) | $7.58 | $7.25 | 572,174 | $727.80 M |
| 12/18/2024 | $8.03 | $7.45 (-7.22%) | $8.20 | $7.38 | 570,000 | $733.71 M |
| 12/17/2024 | $8.03 | $7.97 (-0.75%) | $8.17 | $7.86 | 448,300 | $784.93 M |
| 12/16/2024 | $7.73 | $8.02 (3.75%) | $8.18 | $7.71 | 614,200 | $789.85 M |
| 12/13/2024 | $7.95 | $8.04 (1.13%) | $8.08 | $7.94 | 337,600 | $791.82 M |
| 12/12/2024 | $8.24 | $7.98 (-3.16%) | $8.32 | $7.97 | 410,600 | $785.91 M |
| 12/11/2024 | $8.38 | $8.28 (-1.19%) | $8.43 | $8.12 | 538,600 | $815.46 M |
| 12/10/2024 | $8.19 | $8.33 (1.71%) | $8.56 | $8.04 | 618,318 | $820.38 M |
| 12/09/2024 | $8.20 | $8.20 (0%) | $8.38 | $8.15 | 501,233 | $807.58 M |
| 12/06/2024 | $8.44 | $8.15 (-3.44%) | $8.47 | $8.08 | 389,500 | $802.65 M |
| 12/05/2024 | $8.24 | $8.33 (1.09%) | $8.45 | $8.00 | 713,600 | $820.38 M |
| 12/04/2024 | $8.44 | $8.25 (-2.25%) | $8.54 | $8.16 | 652,116 | $812.50 M |
| 12/03/2024 | $8.93 | $8.47 (-5.15%) | $8.97 | $8.47 | 395,510 | $834.17 M |
| 12/02/2024 | $8.93 | $8.95 (0.22%) | $9.09 | $8.86 | 546,943 | $881.44 M |
| 11/29/2024 | $8.99 | $8.86 (-1.45%) | $9.06 | $8.85 | 254,300 | $872.58 M |
| 11/27/2024 | $8.81 | $8.96 (1.7%) | $9.06 | $8.80 | 486,600 | $882.43 M |
| 11/26/2024 | $9.25 | $8.75 (-5.41%) | $9.30 | $8.71 | 594,954 | $861.74 M |
| 11/25/2024 | $9.21 | $9.30 (0.98%) | $9.76 | $9.19 | 763,900 | $915.91 M |
| 11/22/2024 | $9.21 | $9.09 (-1.3%) | $9.33 | $9.08 | 255,800 | $895.23 M |
| 11/21/2024 | $8.77 | $9.15 (4.33%) | $9.23 | $8.70 | 373,200 | $901.14 M |
| 11/20/2024 | $8.68 | $8.71 (0.35%) | $8.79 | $8.52 | 316,143 | $857.80 M |
| 11/19/2024 | $8.90 | $8.74 (-1.8%) | $9.02 | $8.66 | 357,381 | $860.76 M |
| 11/18/2024 | $9.15 | $9.02 (-1.42%) | $9.15 | $8.78 | 447,941 | $888.33 M |
| 11/15/2024 | $9.61 | $9.11 (-5.2%) | $9.61 | $9.05 | 460,400 | $897.20 M |
| 11/14/2024 | $10.01 | $9.56 (-4.5%) | $10.07 | $9.49 | 407,200 | $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 |