Canada markets open in 1 hour 8 minutes

ZipRecruiter, Inc. (ZIP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.62+0.20 (+1.92%)
At close: 04:00PM EDT
10.69 +0.07 (+0.66%)
Pre-Market: 07:53AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202410.4410.6310.3810.6210.62299,800
Apr 23, 202410.3510.5510.3310.4210.42390,500
Apr 22, 202410.6410.6410.2810.3610.36261,300
Apr 19, 202410.3810.5510.3510.5210.52461,700
Apr 18, 202410.3810.5310.3310.4410.44326,700
Apr 17, 202410.4710.5010.3410.3610.36351,100
Apr 16, 202410.4610.5610.2810.3710.37498,200
Apr 15, 202411.0211.1910.4810.5410.54580,000
Apr 12, 202411.2011.4411.1811.1911.19317,300
Apr 11, 202411.3811.5211.2011.3411.34351,600
Apr 10, 202411.2511.3611.1411.3411.34378,700
Apr 09, 202411.5211.8011.5111.5911.59423,400
Apr 08, 202411.2211.6411.2211.4111.41358,100
Apr 05, 202411.0011.1511.0011.1411.14283,900
Apr 04, 202411.1811.3811.0511.0611.06372,900
Apr 03, 202411.0211.1610.9511.0111.01520,000
Apr 02, 202411.1611.2311.0211.1111.11413,600
Apr 01, 202411.4511.5111.2911.3611.36308,500
Mar 28, 202411.3911.5411.3711.4911.49384,900
Mar 27, 202411.3211.4111.2111.3611.36344,400
Mar 26, 202411.4311.5211.2511.2811.28382,200
Mar 25, 202411.7811.8511.3511.3611.36395,200
Mar 22, 202412.0812.0911.7711.8311.83374,100
Mar 21, 202411.8912.1911.8412.0612.06433,100
Mar 20, 202411.5911.8711.5911.8111.81489,400
Mar 19, 202411.6311.7311.5111.6611.66385,800
Mar 18, 202411.6211.8911.4711.7011.70517,200
Mar 15, 202412.3812.4311.4811.5411.541,069,300
Mar 14, 202412.1312.6812.0212.5512.551,061,900
Mar 13, 202412.0312.2411.9612.0212.02551,500
Mar 12, 202412.3712.3812.1312.1612.16417,500
Mar 11, 202412.4112.6412.3412.4012.40285,600
Mar 08, 202412.7012.8412.4512.4612.46471,000
Mar 07, 202412.3012.7612.3012.5712.57473,700
Mar 06, 202412.7112.7212.1012.2312.23604,100
Mar 05, 202412.5212.8812.4612.5712.57573,500
Mar 04, 202412.6912.7312.3412.6312.63580,100
Mar 01, 202412.7312.8012.4712.6812.68468,400
Feb 29, 202412.4412.8012.4412.7212.72855,400
Feb 28, 202412.2712.6212.1812.2912.29954,600
Feb 27, 202412.4912.5912.0612.4512.45868,500
Feb 26, 202412.7413.0312.3612.4612.461,032,900
Feb 23, 202412.9913.3212.0612.9612.961,462,700
Feb 22, 202414.1214.1213.6913.7913.79747,700
Feb 21, 202414.1814.2213.7113.9613.96551,600
Feb 20, 202414.1314.4614.0314.2114.21604,500
Feb 16, 202414.6014.7014.3614.3814.38646,100
Feb 15, 202414.4814.7914.4014.7414.74674,700
Feb 14, 202414.2114.4814.1114.4814.48798,500
Feb 13, 202414.1614.1913.7814.0414.04997,600
Feb 12, 202414.6114.9414.5914.7014.70865,200
Feb 09, 202414.4114.6814.3014.5814.58603,100
Feb 08, 202414.1514.4214.0114.3414.34690,700
Feb 07, 202414.3214.3213.9014.1014.10734,000
Feb 06, 202414.0814.3113.9614.2314.23624,700
Feb 05, 202413.9814.0413.6014.0114.01491,300
Feb 02, 202413.8214.2313.6714.1514.15446,000
Feb 01, 202414.0214.0813.7313.9213.92458,400
Jan 31, 202414.6414.6413.8713.9213.92643,100
Jan 30, 202415.1715.1714.7114.7514.75382,000
Jan 29, 202414.9415.3514.8615.2915.29385,500
Jan 26, 202414.9015.2914.7815.0115.01484,700
Jan 25, 202414.9715.0514.7814.8014.80298,000
Jan 24, 202415.0115.0914.7314.7614.76315,300
Jan 23, 202415.1615.2114.7414.8314.83414,400
Jan 22, 202414.6815.0714.5614.9814.98541,500
Jan 19, 202414.2714.4913.7614.4914.49876,900
Jan 18, 202414.4114.5814.2214.5214.52410,300
Jan 17, 202414.0914.2713.9714.2614.26587,100
Jan 16, 202414.0014.3113.3214.2514.251,153,000
Jan 12, 202414.5514.5614.2214.2414.24396,900
Jan 11, 202414.5614.6714.3014.4314.43515,800
Jan 10, 202414.2514.6214.1414.5814.58489,800
Jan 09, 202414.0514.2513.9214.2514.25534,700
Jan 08, 202413.8714.2913.6614.2114.21624,900
Jan 05, 202413.6514.0213.6513.8113.81489,100
Jan 04, 202413.6013.8313.4813.6613.66607,300
Jan 03, 202413.4013.5613.3513.5113.51692,000
Jan 02, 202413.7313.7313.3413.5713.57530,200
Dec 29, 202314.1414.2613.8913.9013.90437,400
Dec 28, 202314.1614.1714.0614.1514.15331,500
Dec 27, 202314.4514.4514.1414.2014.20369,200
Dec 26, 202314.2114.4614.1214.4414.44248,700
Dec 22, 202314.1714.5414.0814.1914.19515,200
Dec 21, 202314.2714.3013.9814.2614.26515,300
Dec 20, 202314.2214.4113.9614.1314.13537,500
Dec 19, 202314.0114.3013.9314.2914.29504,400
Dec 18, 202314.0414.0413.8313.9013.90357,200
Dec 15, 202314.3514.3513.9013.9813.981,086,500
Dec 14, 202314.2214.5014.0714.4214.42646,100
Dec 13, 202313.6814.0313.3813.9613.96528,200
Dec 12, 202313.6813.7013.5313.6513.65518,000
Dec 11, 202313.4313.6913.4313.6313.63309,700
Dec 08, 202313.1013.5113.0913.4713.47407,100
Dec 07, 202313.3213.4913.1313.1613.16403,000
Dec 06, 202313.3713.4913.3013.3513.35488,600
Dec 05, 202313.4113.5013.1413.1913.19736,400
Dec 04, 202313.3713.5613.2113.4713.47620,900
Dec 01, 202313.4013.6413.2413.5213.52713,000
Nov 30, 202313.5613.6413.2613.4113.41813,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...