Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
ZipRecruiter Inc (ZIP)
ZipRecruiter Inc (ZIP) Historical

ZIP ZipRecruiter Inc

10.11

0.08 (0.80%)

May 31 2024 - Closed

Delayed by 15 minutes

ZIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.11	0.08	0.80%	10.04	10.125	9.90	675,924
May 30 2024	10.03	-0.08	-0.79%	10.18	10.20	9.975	558,418
May 29 2024	10.11	-0.04	-0.39%	10.02	10.18	10.00	507,037
May 28 2024	10.15	0.27	2.73%	10.00	10.2075	9.96	649,895
May 24 2024	9.88	0.17	1.75%	9.74	9.91	9.675	496,291
May 23 2024	9.71	-0.22	-2.22%	10.01	10.01	9.655	624,922
May 22 2024	9.93	-0.02	-0.20%	9.98	10.12	9.905	538,275
May 21 2024	9.95	-0.16	-1.58%	10.04	10.06	9.90	567,043
May 20 2024	10.11	0.22	2.22%	9.87	10.13	9.87	540,565
May 17 2024	9.89	-0.02	-0.20%	9.92	9.935	9.83	374,804
May 16 2024	9.91	-0.14	-1.39%	10.04	10.04	9.83	585,261
May 15 2024	10.05	0.11	1.11%	10.10	10.16	9.90	707,764
May 14 2024	9.94	0.13	1.33%	9.99	10.15	9.82	872,999
May 13 2024	9.81	0.22	2.29%	9.63	10.11	9.60	927,523
May 10 2024	9.59	-1.22	-11.29%	10.30	10.49	9.075	1,785,684
May 09 2024	10.81	-0.04	-0.37%	10.95	11.09	10.65	914,820
May 08 2024	10.85	0.04	0.37%	10.65	10.91	10.59	436,996
May 07 2024	10.81	0.26	2.46%	10.60	10.92	10.55	526,536
May 06 2024	10.55	0.22	2.13%	10.44	10.60	10.42	331,327
May 03 2024	10.33	0.03	0.29%	10.56	10.615	10.04	753,868
May 02 2024	10.30	-0.19	-1.81%	10.64	10.70	10.095	492,913
May 01 2024	10.49	0.21	2.04%	10.35	10.75	10.32	417,783
Apr 30 2024	10.28	-0.16	-1.53%	10.36	10.44	10.27	774,282
Apr 29 2024	10.44	0.08	0.77%	10.39	10.58	10.21	506,821
Apr 26 2024	10.36	-0.13	-1.24%	10.59	10.625	10.36	289,459
Apr 25 2024	10.49	-0.13	-1.22%	10.35	10.52	10.33	238,860
Apr 24 2024	10.62	0.20	1.92%	10.44	10.63	10.38	299,779
Apr 23 2024	10.42	0.06	0.58%	10.35	10.55	10.33	390,236
Apr 22 2024	10.36	-0.16	-1.52%	10.64	10.64	10.28	261,327
Apr 19 2024	10.52	0.08	0.77%	10.38	10.55	10.35	461,753
Apr 18 2024	10.44	0.08	0.77%	10.38	10.53	10.33	326,662
Apr 17 2024	10.36	-0.01	-0.10%	10.47	10.50	10.34	351,087
Apr 16 2024	10.37	-0.17	-1.61%	10.48	10.56	10.28	470,623
Apr 15 2024	10.54	-0.65	-5.81%	11.02	11.19	10.48	579,987
Apr 12 2024	11.19	-0.15	-1.32%	11.20	11.44	11.18	317,099
Apr 11 2024	11.34	0.00	0.00%	11.38	11.52	11.20	351,613
Apr 10 2024	11.34	-0.25	-2.16%	11.20	11.36	11.14	373,013
Apr 09 2024	11.59	0.18	1.58%	11.52	11.795	11.49	423,420
Apr 08 2024	11.41	0.27	2.42%	11.22	11.64	11.22	358,056
Apr 05 2024	11.14	0.08	0.72%	11.00	11.15	11.00	278,343
Apr 04 2024	11.06	0.05	0.45%	11.18	11.375	11.05	372,914
Apr 03 2024	11.01	-0.10	-0.90%	11.02	11.16	10.955	520,043
Apr 02 2024	11.11	-0.25	-2.20%	11.20	11.20	11.015	405,469
Apr 01 2024	11.36	-0.13	-1.13%	11.45	11.505	11.29	301,816
Mar 28 2024	11.49	0.13	1.14%	11.39	11.54	11.37	384,854
Mar 27 2024	11.36	0.08	0.71%	11.32	11.41	11.21	344,375
Mar 26 2024	11.28	-0.08	-0.70%	11.43	11.525	11.25	382,159
Mar 25 2024	11.36	-0.47	-3.97%	11.78	11.85	11.345	395,195
Mar 22 2024	11.83	-0.23	-1.91%	12.08	12.09	11.765	374,142
Mar 21 2024	12.06	0.25	2.12%	11.89	12.19	11.835	433,333
Mar 20 2024	11.81	0.15	1.29%	11.59	11.87	11.59	489,435
Mar 19 2024	11.66	-0.04	-0.34%	11.63	11.73	11.505	385,833
Mar 18 2024	11.70	0.16	1.39%	11.62	11.89	11.47	517,228
Mar 15 2024	11.54	-1.01	-8.05%	12.19	12.20	11.48	910,120
Mar 14 2024	12.55	0.53	4.41%	12.13	12.68	12.02	1,061,899
Mar 13 2024	12.02	-0.14	-1.15%	12.03	12.24	11.96	551,477
Mar 12 2024	12.16	-0.24	-1.94%	12.37	12.41	12.13	417,458
Mar 11 2024	12.40	-0.06	-0.48%	12.41	12.635	12.335	285,622
Mar 08 2024	12.46	-0.11	-0.88%	12.70	12.84	12.455	471,028
Mar 07 2024	12.57	0.34	2.78%	12.30	12.76	12.30	473,696
Mar 06 2024	12.23	-0.34	-2.70%	12.71	12.72	12.095	604,075
Mar 05 2024	12.57	-0.06	-0.48%	12.52	12.875	12.46	573,512
Mar 04 2024	12.63	-0.05	-0.39%	12.69	12.73	12.34	580,144

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions