2m 2m 2m 2m 2m 2m 2m
ZIPRECRUITER-A (ZIP)
NYSE
$4.65$0.00 (0.00%)
Price as of Oct 23, 2026 7:30 PM EDT- $323.1MMarket Cap
- -1.69%1-Year Change
- Internet Content & InformationIndustry
ZIPRECRUITER-A (ZIP)
$4.65$0.00 (0.00%)
- 1 Month+29.89%Low Price$3.39High Price$4.85
- 3 Months+20.47%Low Price$3.39High Price$5.17
- 1 Year-1.69%Low Price$1.69High Price$5.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.63 | 4.68 | 4.52 | 4.65 | -0.43% | 598,831 |
10/22/2026 | 4.41 | 4.73 | 4.41 | 4.67 | +3.09% | 589,381 |
10/21/2026 | 4.47 | 4.63 | 4.33 | 4.53 | -0.44% | 571,531 |
10/20/2026 | 4.51 | 4.64 | 4.41 | 4.55 | +2.02% | 833,195 |
10/19/2026 | 4.41 | 4.55 | 4.33 | 4.46 | +1.13% | 520,183 |
10/16/2026 | 4.88 | 4.91 | 4.36 | 4.41 | -9.07% | 704,433 |
10/15/2026 | 4.39 | 4.91 | 4.34 | 4.85 | +9.73% | 894,003 |
10/14/2026 | 4.43 | 4.50 | 4.29 | 4.42 | -2.64% | 878,194 |
10/13/2026 | 4.21 | 4.55 | 4.21 | 4.54 | +6.82% | 540,338 |
10/12/2026 | 4.18 | 4.36 | 4.13 | 4.25 | +1.92% | 414,484 |
10/09/2026 | 4.00 | 4.28 | 3.99 | 4.17 | +4.77% | 499,758 |
10/08/2026 | 3.78 | 4.00 | 3.75 | 3.98 | +4.46% | 770,215 |
10/07/2026 | 3.68 | 3.86 | 3.64 | 3.81 | +3.53% | 315,546 |
10/06/2026 | 3.65 | 3.72 | 3.59 | 3.68 | +1.94% | 481,433 |
10/05/2026 | 3.51 | 3.66 | 3.51 | 3.61 | +1.69% | 615,384 |
10/02/2026 | 3.60 | 3.61 | 3.50 | 3.55 | -0.28% | 443,327 |
10/01/2026 | 3.53 | 3.60 | 3.41 | 3.56 | +1.42% | 569,168 |
09/30/2026 | 3.40 | 3.64 | 3.40 | 3.51 | +3.54% | 698,930 |
09/29/2026 | 3.47 | 3.49 | 3.35 | 3.39 | -2.59% | 528,514 |
09/28/2026 | 3.45 | 3.50 | 3.37 | 3.48 | -0.85% | 568,410 |
09/25/2026 | 3.46 | 3.59 | 3.42 | 3.51 | +1.74% | 654,707 |
09/24/2026 | 3.58 | 3.60 | 3.44 | 3.45 | -3.63% | 725,979 |
09/23/2026 | 3.70 | 3.70 | 3.49 | 3.58 | -3.76% | 675,656 |
09/22/2026 | 3.94 | 3.98 | 3.69 | 3.72 | -4.12% | 596,944 |
09/21/2026 | 3.67 | 3.89 | 3.66 | 3.88 | +4.86% | 840,639 |
09/18/2026 | 3.83 | 3.83 | 3.62 | 3.70 | -3.14% | 1,068,457 |
09/17/2026 | 3.89 | 3.94 | 3.79 | 3.82 | -0.26% | 558,425 |
09/16/2026 | 3.84 | 3.90 | 3.78 | 3.83 | -0.78% | 535,409 |
09/15/2026 | 3.92 | 4.02 | 3.85 | 3.86 | -2.28% | 609,545 |
09/14/2026 | 3.78 | 4.05 | 3.78 | 3.95 | +5.61% | 923,657 |
09/11/2026 | 3.74 | 3.84 | 3.65 | 3.74 | +1.36% | 963,648 |
09/10/2026 | 3.63 | 3.79 | 3.61 | 3.69 | 0.00% | 791,837 |
09/09/2026 | 4.05 | 4.05 | 3.65 | 3.69 | -8.89% | 759,582 |
09/08/2026 | 4.21 | 4.24 | 4.01 | 4.05 | -4.03% | 887,237 |
09/04/2026 | 4.17 | 4.26 | 3.90 | 4.22 | +0.72% | 1,536,184 |
09/03/2026 | 4.31 | 4.45 | 4.16 | 4.19 | -1.87% | 526,413 |
09/02/2026 | 4.14 | 4.41 | 4.14 | 4.27 | +3.39% | 941,065 |
09/01/2026 | 4.14 | 4.35 | 4.06 | 4.13 | -3.05% | 1,086,413 |
08/31/2026 | 4.39 | 4.40 | 4.10 | 4.26 | -3.62% | 1,436,434 |
08/28/2026 | 4.21 | 4.58 | 4.21 | 4.42 | +3.03% | 934,133 |
08/27/2026 | 4.30 | 4.40 | 4.05 | 4.29 | -0.46% | 1,322,539 |
08/26/2026 | 4.31 | 4.46 | 4.21 | 4.31 | -0.92% | 1,071,615 |
08/25/2026 | 4.55 | 4.55 | 4.18 | 4.35 | -4.19% | 1,507,428 |
08/24/2026 | 4.21 | 4.64 | 4.04 | 4.54 | +7.84% | 1,664,048 |
08/21/2026 | 5.09 | 5.09 | 4.20 | 4.21 | -18.57% | 2,992,527 |
08/20/2026 | 4.96 | 5.30 | 4.95 | 5.17 | +3.61% | 1,065,008 |
08/19/2026 | 4.92 | 5.11 | 4.89 | 4.99 | +0.40% | 807,323 |
08/18/2026 | 4.78 | 5.01 | 4.78 | 4.97 | +2.26% | 563,019 |
08/17/2026 | 4.67 | 4.92 | 4.67 | 4.86 | +3.40% | 997,112 |
08/14/2026 | 4.76 | 4.77 | 4.59 | 4.70 | -0.42% | 715,721 |
08/13/2026 | 4.84 | 4.91 | 4.46 | 4.72 | -4.07% | 907,133 |
08/12/2026 | 4.92 | 5.00 | 4.80 | 4.92 | 0.00% | 868,145 |
08/11/2026 | 4.97 | 5.09 | 4.91 | 4.92 | -2.38% | 703,406 |
08/10/2026 | 5.09 | 5.20 | 4.75 | 5.04 | -1.95% | 689,645 |
08/07/2026 | 4.68 | 5.35 | 4.68 | 5.14 | +9.83% | 1,861,868 |
08/06/2026 | 4.44 | 4.75 | 4.27 | 4.68 | +10.12% | 1,339,785 |
08/05/2026 | 4.44 | 4.46 | 4.20 | 4.25 | -5.35% | 669,220 |
08/05/2026 |
$0.53 Earnings | |||||
08/04/2026 | 4.25 | 4.52 | 4.17 | 4.49 | +6.90% | 724,713 |
08/03/2026 | 4.04 | 4.25 | 4.03 | 4.20 | +6.60% | 903,038 |
07/31/2026 | 3.95 | 4.07 | 3.79 | 3.94 | -1.01% | 617,745 |
07/30/2026 | 4.14 | 4.27 | 3.93 | 3.98 | -4.33% | 681,138 |
07/29/2026 | 4.27 | 4.40 | 3.97 | 4.16 | -2.58% | 697,868 |
07/28/2026 | 4.30 | 4.60 | 4.14 | 4.27 | +0.47% | 1,005,033 |
07/27/2026 | 3.98 | 4.31 | 3.98 | 4.25 | +8.97% | 629,413 |
07/24/2026 | 3.92 | 4.01 | 3.85 | 3.90 | +1.04% | 452,232 |
07/23/2026 | 3.97 | 3.97 | 3.70 | 3.86 | -1.78% | 480,534 |
07/22/2026 | 3.79 | 3.94 | 3.72 | 3.93 | +0.77% | 506,966 |
07/21/2026 | 3.96 | 4.03 | 3.86 | 3.90 | -2.26% | 492,364 |
07/20/2026 | 3.92 | 4.07 | 3.79 | 3.99 | +0.76% | 368,138 |
07/17/2026 | 4.02 | 4.03 | 3.81 | 3.96 | -3.65% | 440,177 |
07/16/2026 | 4.23 | 4.31 | 4.09 | 4.11 | -1.91% | 442,124 |
07/15/2026 | 4.01 | 4.23 | 3.97 | 4.19 | +5.81% | 472,725 |
07/14/2026 | 3.94 | 4.00 | 3.91 | 3.96 | +0.25% | 303,620 |
07/13/2026 | 3.85 | 4.06 | 3.83 | 3.95 | +2.07% | 377,583 |
07/10/2026 | 3.93 | 3.98 | 3.85 | 3.87 | -1.28% | 250,232 |
07/09/2026 | 3.95 | 4.00 | 3.72 | 3.92 | +0.77% | 442,661 |
07/08/2026 | 3.87 | 3.95 | 3.80 | 3.89 | -1.02% | 428,348 |
07/07/2026 | 4.00 | 4.12 | 3.91 | 3.93 | +0.77% | 700,316 |
07/06/2026 | 3.95 | 4.00 | 3.86 | 3.90 | -1.52% | 441,090 |
07/02/2026 | 3.88 | 3.98 | 3.72 | 3.96 | +1.54% | 569,687 |
07/01/2026 | 3.79 | 4.00 | 3.79 | 3.90 | +4.00% | 604,446 |
06/30/2026 | 3.94 | 3.94 | 3.67 | 3.75 | -3.10% | 608,133 |
06/29/2026 | 3.92 | 4.00 | 3.86 | 3.87 | -1.78% | 772,337 |
06/26/2026 | 3.84 | 3.98 | 3.68 | 3.94 | -0.76% | 3,273,647 |
06/25/2026 | 3.36 | 4.12 | 3.33 | 3.97 | +19.94% | 2,058,875 |
06/24/2026 | 3.27 | 3.36 | 3.13 | 3.31 | +2.16% | 946,954 |
06/23/2026 | 3.06 | 3.28 | 2.96 | 3.24 | +7.64% | 837,874 |
06/22/2026 | 2.97 | 3.11 | 2.95 | 3.01 | -1.31% | 860,770 |
06/18/2026 | 3.12 | 3.22 | 2.90 | 3.05 | -1.93% | 1,181,260 |
06/17/2026 | 3.35 | 3.46 | 3.07 | 3.11 | -7.44% | 546,992 |
06/16/2026 | 3.68 | 3.77 | 3.34 | 3.36 | -7.69% | 511,229 |
06/15/2026 | 3.66 | 3.77 | 3.52 | 3.64 | +0.83% | 596,597 |
06/12/2026 | 3.63 | 3.75 | 3.47 | 3.61 | +0.84% | 416,412 |
06/11/2026 | 3.50 | 3.65 | 3.30 | 3.58 | +1.42% | 745,728 |
06/10/2026 | 3.29 | 3.65 | 3.29 | 3.53 | +5.06% | 627,120 |
06/09/2026 | 3.21 | 3.46 | 3.20 | 3.36 | +4.67% | 498,910 |
06/08/2026 | 3.19 | 3.33 | 3.16 | 3.21 | +0.94% | 343,278 |
06/05/2026 | 3.31 | 3.33 | 3.16 | 3.18 | -4.22% | 525,938 |
06/04/2026 | 3.01 | 3.55 | 3.01 | 3.32 | +6.75% | 551,128 |