ZipRecruiter, Inc. (ZIP)
NYSE: ZIP · Real-Time Price · USD
5.36
+0.06 (1.13%)
At close: Dec 5, 2025, 4:00 PM EST
5.38
+0.02 (0.37%)
After-hours: Dec 5, 2025, 7:54 PM EST
ZipRecruiter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.30 | 5.55 | 5.21 | 5.36 | 5.36 | 1.13% | 987,289 |
| Dec 4, 2025 | 5.40 | 5.50 | 5.12 | 5.30 | 5.30 | -1.85% | 1,267,171 |
| Dec 3, 2025 | 5.16 | 5.43 | 5.13 | 5.40 | 5.40 | 4.65% | 955,586 |
| Dec 2, 2025 | 4.99 | 5.21 | 4.89 | 5.16 | 5.16 | 4.24% | 917,432 |
| Dec 1, 2025 | 4.68 | 5.02 | 4.63 | 4.95 | 4.95 | 4.21% | 971,145 |
| Nov 28, 2025 | 4.70 | 4.82 | 4.66 | 4.75 | 4.75 | 1.50% | 336,294 |
| Nov 26, 2025 | 4.59 | 4.74 | 4.59 | 4.68 | 4.68 | 1.74% | 671,767 |
| Nov 25, 2025 | 4.44 | 4.65 | 4.42 | 4.60 | 4.60 | 5.02% | 695,713 |
| Nov 24, 2025 | 4.21 | 4.41 | 4.18 | 4.38 | 4.38 | 3.79% | 483,743 |
| Nov 21, 2025 | 3.89 | 4.26 | 3.86 | 4.22 | 4.22 | 9.04% | 807,245 |
| Nov 20, 2025 | 4.23 | 4.23 | 3.87 | 3.87 | 3.87 | -6.30% | 906,547 |
| Nov 19, 2025 | 4.04 | 4.18 | 4.01 | 4.13 | 4.13 | 2.48% | 738,369 |
| Nov 18, 2025 | 3.92 | 4.08 | 3.92 | 4.03 | 4.03 | 2.03% | 765,213 |
| Nov 17, 2025 | 4.20 | 4.26 | 3.83 | 3.95 | 3.95 | -6.40% | 767,439 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.20 | 4.22 | 4.22 | -8.66% | 759,967 |
| Nov 13, 2025 | 4.71 | 4.71 | 4.40 | 4.62 | 4.62 | -2.94% | 1,076,391 |
| Nov 12, 2025 | 4.62 | 4.84 | 4.62 | 4.76 | 4.76 | 3.03% | 974,075 |
| Nov 11, 2025 | 4.52 | 4.64 | 4.43 | 4.62 | 4.62 | 3.36% | 646,176 |
| Nov 10, 2025 | 4.43 | 4.60 | 4.38 | 4.47 | 4.47 | 2.29% | 628,801 |
| Nov 7, 2025 | 4.26 | 4.37 | 4.08 | 4.37 | 4.37 | 2.34% | 768,829 |
| Nov 6, 2025 | 4.39 | 4.76 | 4.24 | 4.27 | 4.27 | 4.91% | 2,023,760 |
| Nov 5, 2025 | 4.12 | 4.12 | 3.99 | 4.07 | 4.07 | -0.73% | 714,757 |
| Nov 4, 2025 | 4.04 | 4.18 | 3.99 | 4.10 | 4.10 | -1.44% | 675,997 |
| Nov 3, 2025 | 4.62 | 4.65 | 4.09 | 4.16 | 4.16 | -10.54% | 995,914 |
| Oct 31, 2025 | 4.48 | 4.73 | 4.48 | 4.65 | 4.65 | 3.33% | 1,346,393 |
| Oct 30, 2025 | 4.53 | 4.59 | 4.48 | 4.50 | 4.50 | -1.75% | 635,620 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.49 | 4.58 | 4.58 | -3.98% | 1,140,777 |
| Oct 28, 2025 | 4.82 | 4.86 | 4.72 | 4.77 | 4.77 | -1.04% | 618,491 |
| Oct 27, 2025 | 4.78 | 4.94 | 4.78 | 4.82 | 4.82 | 1.90% | 748,341 |
| Oct 24, 2025 | 4.67 | 4.73 | 4.65 | 4.73 | 4.73 | 3.05% | 535,379 |
| Oct 23, 2025 | 4.47 | 4.62 | 4.45 | 4.59 | 4.59 | 1.77% | 502,254 |
| Oct 22, 2025 | 4.52 | 4.56 | 4.42 | 4.51 | 4.51 | -0.22% | 646,321 |
| Oct 21, 2025 | 4.44 | 4.64 | 4.39 | 4.52 | 4.52 | 1.12% | 916,429 |
| Oct 20, 2025 | 4.35 | 4.54 | 4.28 | 4.47 | 4.47 | 4.44% | 799,803 |
| Oct 17, 2025 | 4.31 | 4.51 | 4.27 | 4.28 | 4.28 | -0.70% | 1,282,551 |
| Oct 16, 2025 | 4.44 | 4.46 | 4.29 | 4.31 | 4.31 | -2.27% | 852,610 |
| Oct 15, 2025 | 4.43 | 4.52 | 4.31 | 4.41 | 4.41 | - | 1,316,835 |
| Oct 14, 2025 | 4.14 | 4.51 | 4.12 | 4.41 | 4.41 | 4.01% | 1,239,827 |
| Oct 13, 2025 | 3.90 | 4.24 | 3.90 | 4.24 | 4.24 | 10.13% | 1,431,697 |
| Oct 10, 2025 | 3.94 | 4.02 | 3.84 | 3.85 | 3.85 | -2.04% | 1,151,019 |
| Oct 9, 2025 | 3.92 | 4.00 | 3.75 | 3.93 | 3.93 | -0.25% | 908,454 |
| Oct 8, 2025 | 3.91 | 4.00 | 3.82 | 3.94 | 3.94 | 1.03% | 943,846 |
| Oct 7, 2025 | 4.07 | 4.13 | 3.90 | 3.90 | 3.90 | -4.88% | 903,134 |
| Oct 6, 2025 | 4.21 | 4.28 | 3.98 | 4.10 | 4.10 | -2.15% | 854,058 |
| Oct 3, 2025 | 4.21 | 4.36 | 4.12 | 4.19 | 4.19 | 0.72% | 837,812 |
| Oct 2, 2025 | 4.21 | 4.21 | 3.97 | 4.16 | 4.16 | -0.48% | 745,585 |
| Oct 1, 2025 | 4.09 | 4.26 | 4.09 | 4.18 | 4.18 | -0.95% | 1,090,558 |
| Sep 30, 2025 | 4.48 | 4.53 | 4.17 | 4.22 | 4.22 | -6.64% | 796,720 |
| Sep 29, 2025 | 4.70 | 4.70 | 4.46 | 4.52 | 4.52 | -1.95% | 754,583 |
| Sep 26, 2025 | 4.64 | 4.72 | 4.52 | 4.61 | 4.61 | - | 642,362 |