Canada Markets open in 8 hrs 13 mins

ZIPRECRUITER, INC. (ZIP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.18-1.65 (-8.32%)
At close: 04:00PM EDT
18.18 0.00 (0.00%)
After hours: 07:58PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 202219.4019.4217.8418.1818.181,448,400
Aug 16, 202218.5020.1818.4719.8319.832,340,400
Aug 15, 202221.1021.6120.6920.9720.971,199,600
Aug 12, 202220.6521.0820.3721.0321.03663,600
Aug 11, 202220.4220.7120.0020.2720.27527,800
Aug 10, 202220.0920.4019.9820.1420.14650,000
Aug 09, 202220.0220.0919.2919.5519.55764,400
Aug 08, 202219.1620.1319.1620.1120.11986,700
Aug 05, 202218.1219.0518.1218.9818.98635,200
Aug 04, 202218.5718.8418.1918.4318.43482,700
Aug 03, 202217.6318.4717.4518.3718.37789,500
Aug 02, 202217.1617.8616.9917.5317.53489,300
Aug 01, 202217.2117.7416.6717.5017.50602,700
Jul 29, 202217.3117.6917.1217.5317.53432,600
Jul 28, 202217.2817.6016.9817.4817.48334,100
Jul 27, 202216.8517.2616.8117.2117.21378,900
Jul 26, 202216.7816.7816.3116.4616.46488,100
Jul 25, 202217.0017.0616.6316.9216.92460,700
Jul 22, 202217.8217.9816.8216.9816.98604,100
Jul 21, 202217.5918.0717.3618.0718.07500,600
Jul 20, 202216.8817.9316.8817.7317.73443,300
Jul 19, 202216.7717.0016.4516.7816.78481,800
Jul 18, 202217.0017.2616.2616.4116.41720,700
Jul 15, 202216.4216.8416.2316.6916.69662,300
Jul 14, 202216.1816.2815.8716.1016.10469,700
Jul 13, 202215.8516.6615.4416.3416.34572,300
Jul 12, 202216.1416.6615.9416.1716.17528,900
Jul 11, 202216.4016.4015.7915.9815.98491,800
Jul 08, 202216.4416.8016.1916.5116.51689,600
Jul 07, 202216.0116.7615.9416.6816.68574,700
Jul 06, 202216.1416.3215.8115.9515.95744,500
Jul 05, 202214.8416.1514.6016.1516.151,110,500
Jul 01, 202214.7815.0214.2614.9814.98820,200
Jun 30, 202214.2314.9013.7814.8214.821,480,900
Jun 29, 202215.6415.6414.4014.5614.561,211,400
Jun 28, 202216.1816.4815.6715.7815.781,239,100
Jun 27, 202215.8716.6715.8216.2916.291,729,400
Jun 24, 202216.0917.2415.7215.7415.7410,678,600
Jun 23, 202215.9616.4715.5915.9815.981,510,700
Jun 22, 202216.5017.0415.9515.9915.991,599,400
Jun 21, 202217.1717.7316.7216.7916.791,118,000
Jun 17, 202215.7617.7815.7617.0417.042,005,300
Jun 16, 202215.1115.4514.9015.3115.311,253,800
Jun 15, 202215.4316.2515.4015.9615.962,520,200
Jun 14, 202215.8415.9215.1415.3515.351,055,000
Jun 13, 202216.3116.7415.6415.6915.69718,900
Jun 10, 202217.8017.9717.0117.0617.06683,800
Jun 09, 202218.7519.1018.1418.1818.18685,900
Jun 08, 202218.6719.4018.5418.8018.80687,400
Jun 07, 202219.1619.8818.4418.8718.87999,800
Jun 06, 202219.3120.1319.0819.6019.601,331,900
Jun 03, 202218.9719.5318.6118.7018.70435,100
Jun 02, 202218.2819.9218.2719.4319.43577,900
Jun 01, 202218.1118.6617.7118.1718.17868,300
May 31, 202217.9718.2917.6317.9617.961,008,600
May 27, 202217.3118.2217.2618.0518.05543,800
May 26, 202216.1617.5316.1317.1817.18744,600
May 25, 202215.8716.5415.7216.1816.18742,900
May 24, 202217.2017.3615.8516.0916.09719,400
May 23, 202218.1618.4117.2217.6417.64795,100
May 20, 202218.8218.8217.6518.1418.14751,500
May 19, 202218.7418.8318.0018.6018.601,048,100
May 18, 202219.5720.0318.5318.6618.66718,000
May 17, 202219.9120.6319.8319.8819.88876,700
May 16, 202220.1120.7619.5619.5819.58640,000
May 13, 202218.9820.8318.9020.3520.351,079,500
May 12, 202216.9119.4816.2718.8818.882,025,200
May 11, 202217.6118.3116.4116.4916.491,466,500
May 10, 202220.5620.9017.0617.8517.851,965,900
May 09, 202221.3321.5619.9520.2920.29873,400
May 06, 202222.5022.6320.9521.8521.85601,400
May 05, 202223.4223.5722.5422.7522.75524,000
May 04, 202222.8724.1721.8423.9023.901,245,500
May 03, 202222.6023.3622.2822.7522.75785,700
May 02, 202222.4223.1622.1822.7022.70979,800
Apr 29, 202223.0223.6822.4422.5122.51535,000
Apr 28, 202223.2923.5822.9523.1123.11590,800
Apr 27, 202222.7723.0522.5222.8222.82388,400
Apr 26, 202223.3623.3622.6322.8222.82391,800
Apr 25, 202222.6723.7622.5223.4723.47534,300
Apr 22, 202223.1823.7822.6522.8722.87505,900
Apr 21, 202223.8124.3023.0023.2223.22512,100
Apr 20, 202224.3024.3523.5823.7623.76451,700
Apr 19, 202224.0225.0023.7024.2524.25633,600
Apr 18, 202223.8624.4323.5724.1124.11404,300
Apr 14, 202224.3024.3723.8323.9823.98231,200
Apr 13, 202223.8524.5723.7424.3524.35348,000
Apr 12, 202224.1024.4323.6923.8623.86337,000
Apr 11, 202223.2424.1923.1823.7523.75447,500
Apr 08, 202223.6724.0623.3623.4823.48367,800
Apr 07, 202222.8924.1422.8923.7823.78552,000
Apr 06, 202223.2223.4022.7223.0723.07599,700
Apr 05, 202224.6424.7923.2923.5923.59497,700
Apr 04, 202223.2124.5623.2124.5524.55766,800
Apr 01, 202223.1223.7823.0423.2523.25440,100
Mar 31, 202223.4024.0022.9522.9822.98471,700
Mar 30, 202223.6823.9023.1223.4423.44455,800
Mar 29, 202223.7124.3023.5323.7823.78494,300
Mar 28, 202222.5823.5922.5823.5723.57434,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...