Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZipRecruiter, Inc. Class A Common Stock (NY: ZIP )

7.650 -0.080 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.790 7.790 7.520 7.650 314,657 -0.08(-1.03%)
Feb 13, 2025 7.880 8.000 7.660 7.730 446,796 -0.06(-0.77%)
Feb 12, 2025 7.840 7.940 7.700 7.790 421,618 -0.19(-2.38%)
Feb 11, 2025 7.940 8.125 7.940 7.980 540,073 -0.11(-1.36%)
Feb 10, 2025 8.090 8.230 7.930 8.090 611,783 +0.06(+0.75%)
Feb 07, 2025 7.930 8.100 7.845 8.030 421,843 +0.12(+1.52%)
Feb 06, 2025 7.960 8.000 7.640 7.910 659,673 -0.07(-0.88%)
Feb 05, 2025 7.610 8.055 7.554 7.980 824,233 +0.36(+4.72%)
Feb 04, 2025 6.980 7.630 6.980 7.620 483,070 +0.70(+10.12%)
Feb 03, 2025 6.730 6.970 6.650 6.920 605,279 +0.04(+0.58%)
Jan 31, 2025 7.040 7.130 6.760 6.880 567,273 -0.18(-2.55%)
Jan 30, 2025 7.160 7.220 7.020 7.060 376,152 +0.00(+0.00%)
Jan 29, 2025 7.060 7.130 6.950 7.060 285,838 -0.04(-0.56%)
Jan 28, 2025 7.110 7.235 7.040 7.100 253,893 -0.02(-0.28%)
Jan 27, 2025 6.890 7.230 6.800 7.120 414,976 +0.13(+1.86%)
Jan 24, 2025 6.970 7.130 6.830 6.990 434,016 -0.02(-0.29%)
Jan 23, 2025 6.900 7.040 6.810 7.010 341,393 +0.05(+0.72%)
Jan 22, 2025 7.080 7.140 6.930 6.960 340,176 -0.13(-1.83%)
Jan 21, 2025 6.970 7.150 6.900 7.090 425,555 +0.19(+2.75%)
Jan 17, 2025 7.080 7.100 6.780 6.900 327,335 -0.01(-0.14%)
Jan 16, 2025 6.910 7.010 6.850 6.910 304,354 -0.07(-1.00%)
Jan 15, 2025 7.020 7.070 6.905 6.980 249,439 +0.23(+3.41%)
Jan 14, 2025 6.690 6.830 6.660 6.750 297,502 +0.14(+2.12%)
Jan 13, 2025 6.660 6.710 6.510 6.610 353,227 -0.15(-2.22%)
Jan 10, 2025 6.690 6.950 6.640 6.760 378,998 -0.05(-0.73%)
Jan 08, 2025 6.940 7.050 6.790 6.810 295,207 -0.23(-3.27%)
Jan 07, 2025 7.390 7.540 6.760 7.040 400,593 -0.35(-4.74%)
Jan 06, 2025 7.000 7.400 6.920 7.390 526,993 +0.44(+6.33%)
Jan 03, 2025 7.120 7.200 6.900 6.950 266,015 -0.14(-1.97%)
Jan 02, 2025 7.370 7.460 7.020 7.090 306,802 -0.15(-2.07%)
Dec 31, 2024 7.240 0 +0.10(+1.40%)
Dec 30, 2024 7.020 7.175 6.840 7.140 310,905 +0.05(+0.71%)
Dec 27, 2024 7.040 7.170 6.880 7.090 310,827 -0.03(-0.42%)
Dec 26, 2024 7.030 7.170 7.020 7.120 260,375 +0.02(+0.28%)
Dec 24, 2024 7.040 7.140 6.900 7.100 157,634 +0.03(+0.42%)
Dec 23, 2024 7.040 7.120 6.890 7.070 462,494 -0.06(-0.84%)
Dec 20, 2024 7.250 7.470 7.081 7.130 971,965 -0.22(-3.01%)
Dec 19, 2024 7.580 7.580 7.250 7.351 347,236 -0.10(-1.33%)
Dec 18, 2024 8.030 8.200 7.380 7.450 569,952 -0.52(-6.52%)
Dec 17, 2024 8.030 8.170 7.860 7.970 448,254 -0.05(-0.62%)
Dec 16, 2024 7.730 8.180 7.710 8.020 614,165 -0.02(-0.25%)
Dec 13, 2024 7.950 8.080 7.940 8.040 337,585 +0.06(+0.75%)
Dec 12, 2024 8.240 8.320 7.965 7.980 410,552 -0.30(-3.62%)
Dec 11, 2024 8.380 8.430 8.120 8.280 538,587 -0.05(-0.60%)
Dec 10, 2024 8.190 8.555 8.040 8.330 618,318 +0.13(+1.59%)
Dec 09, 2024 8.200 8.380 8.150 8.200 501,228 +0.05(+0.61%)
Dec 06, 2024 8.440 8.470 8.080 8.150 389,453 -0.18(-2.16%)
Dec 05, 2024 8.240 8.450 8.000 8.330 713,574 +0.08(+0.97%)
Dec 04, 2024 8.440 8.540 8.160 8.250 652,115 -0.22(-2.60%)
Dec 03, 2024 8.930 8.970 8.470 8.470 395,510 -0.48(-5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.