ZIP
ZIPRECRUITER-A (ZIP)
NYSE
$4.20-$0.005 (-0.12%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $269.9M
    Market Cap
  • 7.42%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +6.06%
    Low Price$3.86
    High Price$4.27
  • 3 Months
    +35.92%
    Low Price$3.01
    High Price$4.27
  • 1 Year
    +7.42%
    Low Price$1.69
    High Price$5.49
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
3.67
3.67
3.07
3.11
-14.79%
493,725
06/02/2026
3.79
3.86
3.59
3.65
-6.89%
644,794
06/01/2026
3.36
4.01
3.36
3.92
+20.99%
1,054,229
05/29/2026
3.19
3.37
3.14
3.24
+0.31%
789,900
05/28/2026
3.30
3.39
3.15
3.23
-2.71%
640,449
05/27/2026
3.15
3.43
3.15
3.32
+4.40%
781,651
05/26/2026
3.21
3.31
3.10
3.18
+0.95%
506,212
05/22/2026
3.17
3.36
3.02
3.15
-0.32%
472,310
05/21/2026
3.26
3.31
3.14
3.16
-5.67%
483,120
05/20/2026
3.25
3.39
3.18
3.35
+0.90%
516,756
05/19/2026
3.34
3.46
3.19
3.32
-0.90%
589,306
05/18/2026
3.51
3.60
3.34
3.35
-4.56%
704,664
05/15/2026
3.56
3.64
3.48
3.51
-3.04%
421,278
05/14/2026
3.87
3.94
3.51
3.62
-7.89%
956,890
05/13/2026
3.70
4.15
3.64
3.93
+6.22%
1,195,283
05/12/2026
3.40
3.90
3.25
3.70
+7.25%
1,601,766
05/11/2026
3.61
3.84
3.30
3.45
-4.70%
1,336,718
05/08/2026
3.32
3.62
2.82
3.62
+16.77%
2,079,935
05/07/2026
3.18
3.34
3.10
3.10
-0.64%
1,179,512
05/07/2026
-$0.06 Earnings
05/06/2026
3.19
3.20
2.99
3.12
-1.89%
822,169
05/05/2026
3.05
3.19
2.95
3.18
+7.80%
461,926
05/04/2026
3.05
3.21
2.92
2.95
-4.53%
844,756
05/01/2026
2.88
3.12
2.88
3.09
+5.82%
533,898
04/30/2026
2.84
2.93
2.72
2.92
+2.10%
489,807
04/29/2026
2.97
2.97
2.83
2.86
-5.61%
920,908
04/28/2026
2.94
3.06
2.91
3.03
+1.68%
461,084
04/27/2026
3.12
3.12
2.93
2.98
+0.34%
432,122
04/24/2026
2.87
2.97
2.79
2.97
+3.85%
360,436
04/23/2026
2.97
2.97
2.74
2.86
-5.30%
582,182
04/22/2026
2.98
3.15
2.94
3.02
+2.37%
534,710
04/21/2026
2.82
3.11
2.80
2.95
+4.98%
1,202,404
04/20/2026
2.75
2.81
2.70
2.81
+1.08%
383,708
04/17/2026
2.72
2.85
2.69
2.78
+2.21%
945,066
04/16/2026
2.68
2.84
2.66
2.72
0.00%
789,161
04/15/2026
2.44
2.75
2.44
2.72
+11.48%
1,118,965
04/14/2026
2.31
2.45
2.30
2.44
+7.49%
1,022,900
04/13/2026
1.98
2.28
1.98
2.27
+13.50%
1,034,225
04/10/2026
2.11
2.17
1.95
2.00
-4.76%
834,461
04/09/2026
1.95
2.10
1.89
2.10
+7.69%
937,824
04/08/2026
2.13
2.19
1.95
1.95
-1.52%
721,657
04/07/2026
2.08
2.17
1.97
1.98
-5.71%
925,144
04/06/2026
1.89
2.14
1.88
2.10
+11.11%
919,547
04/02/2026
1.82
1.92
1.77
1.89
+1.07%
709,599
04/01/2026
1.87
1.98
1.82
1.87
+1.63%
1,106,388
03/31/2026
1.81
1.88
1.74
1.84
+3.37%
1,302,813
03/30/2026
1.74
1.84
1.70
1.78
+3.49%
1,115,745
03/27/2026
1.79
1.82
1.69
1.72
-6.01%
1,391,337
03/26/2026
1.84
1.96
1.81
1.83
-0.54%
946,693
03/25/2026
2.01
2.06
1.83
1.84
-7.07%
1,031,048
03/24/2026
2.10
2.10
1.95
1.98
-6.60%
1,415,627
03/23/2026
2.13
2.29
2.09
2.12
-1.40%
1,623,489
03/20/2026
2.34
2.35
2.10
2.15
-7.73%
1,529,986
03/19/2026
2.54
2.56
2.31
2.33
-9.34%
1,391,203
03/18/2026
2.53
2.63
2.43
2.57
+0.39%
1,421,608
03/17/2026
2.81
2.95
2.52
2.56
-7.58%
1,510,284
03/16/2026
2.83
2.94
2.70
2.77
-2.12%
2,083,987
03/13/2026
2.88
3.02
2.81
2.83
-1.05%
1,760,031
03/12/2026
2.79
2.97
2.79
2.86
0.00%
1,595,527