Australia markets open in 8 hours 3 minutes

ZipRecruiter, Inc. (ZIP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.36-0.13 (-1.24%)
At close: 04:00PM EDT
10.36 0.00 (0.00%)
After hours: 05:51PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.5910.6310.3610.3610.36289,500
25 Apr 202410.4210.5210.3310.4910.49241,400
24 Apr 202410.4410.6310.3810.6210.62299,800
23 Apr 202410.3510.5510.3310.4210.42390,500
22 Apr 202410.6410.6410.2810.3610.36261,300
19 Apr 202410.3810.5510.3510.5210.52461,700
18 Apr 202410.3810.5310.3310.4410.44326,700
17 Apr 202410.4710.5010.3410.3610.36351,100
16 Apr 202410.4610.5610.2810.3710.37498,200
15 Apr 202411.0211.1910.4810.5410.54580,000
12 Apr 202411.2011.4411.1811.1911.19317,300
11 Apr 202411.3811.5211.2011.3411.34351,600
10 Apr 202411.2511.3611.1411.3411.34378,700
09 Apr 202411.5211.8011.5111.5911.59423,400
08 Apr 202411.2211.6411.2211.4111.41358,100
05 Apr 202411.0011.1511.0011.1411.14283,900
04 Apr 202411.1811.3811.0511.0611.06372,900
03 Apr 202411.0211.1610.9511.0111.01520,000
02 Apr 202411.1611.2311.0211.1111.11413,600
01 Apr 202411.4511.5111.2911.3611.36308,500
28 Mar 202411.3911.5411.3711.4911.49384,900
27 Mar 202411.3211.4111.2111.3611.36344,400
26 Mar 202411.4311.5211.2511.2811.28382,200
25 Mar 202411.7811.8511.3511.3611.36395,200
22 Mar 202412.0812.0911.7711.8311.83374,100
21 Mar 202411.8912.1911.8412.0612.06433,100
20 Mar 202411.5911.8711.5911.8111.81489,400
19 Mar 202411.6311.7311.5111.6611.66385,800
18 Mar 202411.6211.8911.4711.7011.70517,200
15 Mar 202412.3812.4311.4811.5411.541,069,300
14 Mar 202412.1312.6812.0212.5512.551,061,900
13 Mar 202412.0312.2411.9612.0212.02551,500
12 Mar 202412.3712.3812.1312.1612.16417,500
11 Mar 202412.4112.6412.3412.4012.40285,600
08 Mar 202412.7012.8412.4512.4612.46471,000
07 Mar 202412.3012.7612.3012.5712.57473,700
06 Mar 202412.7112.7212.1012.2312.23604,100
05 Mar 202412.5212.8812.4612.5712.57573,500
04 Mar 202412.6912.7312.3412.6312.63580,100
01 Mar 202412.7312.8012.4712.6812.68468,400
29 Feb 202412.4412.8012.4412.7212.72855,400
28 Feb 202412.2712.6212.1812.2912.29954,600
27 Feb 202412.4912.5912.0612.4512.45868,500
26 Feb 202412.7413.0312.3612.4612.461,032,900
23 Feb 202412.9913.3212.0612.9612.961,462,700
22 Feb 202414.1214.1213.6913.7913.79747,700
21 Feb 202414.1814.2213.7113.9613.96551,600
20 Feb 202414.1314.4614.0314.2114.21604,500
16 Feb 202414.6014.7014.3614.3814.38646,100
15 Feb 202414.4814.7914.4014.7414.74674,700
14 Feb 202414.2114.4814.1114.4814.48798,500
13 Feb 202414.1614.1913.7814.0414.04997,600
12 Feb 202414.6114.9414.5914.7014.70865,200
09 Feb 202414.4114.6814.3014.5814.58603,100
08 Feb 202414.1514.4214.0114.3414.34690,700
07 Feb 202414.3214.3213.9014.1014.10734,000
06 Feb 202414.0814.3113.9614.2314.23624,700
05 Feb 202413.9814.0413.6014.0114.01491,300
02 Feb 202413.8214.2313.6714.1514.15446,000
01 Feb 202414.0214.0813.7313.9213.92458,400
31 Jan 202414.6414.6413.8713.9213.92643,100
30 Jan 202415.1715.1714.7114.7514.75382,000
29 Jan 202414.9415.3514.8615.2915.29385,500
26 Jan 202414.9015.2914.7815.0115.01484,700
25 Jan 202414.9715.0514.7814.8014.80298,000
24 Jan 202415.0115.0914.7314.7614.76315,300
23 Jan 202415.1615.2114.7414.8314.83414,400
22 Jan 202414.6815.0714.5614.9814.98541,500
19 Jan 202414.2714.4913.7614.4914.49876,900
18 Jan 202414.4114.5814.2214.5214.52410,300
17 Jan 202414.0914.2713.9714.2614.26587,100
16 Jan 202414.0014.3113.3214.2514.251,153,000
12 Jan 202414.5514.5614.2214.2414.24396,900
11 Jan 202414.5614.6714.3014.4314.43515,800
10 Jan 202414.2514.6214.1414.5814.58489,800
09 Jan 202414.0514.2513.9214.2514.25534,700
08 Jan 202413.8714.2913.6614.2114.21624,900
05 Jan 202413.6514.0213.6513.8113.81489,100
04 Jan 202413.6013.8313.4813.6613.66607,300
03 Jan 202413.4013.5613.3513.5113.51692,000
02 Jan 202413.7313.7313.3413.5713.57530,200
29 Dec 202314.1414.2613.8913.9013.90437,400
28 Dec 202314.1614.1714.0614.1514.15331,500
27 Dec 202314.4514.4514.1414.2014.20369,200
26 Dec 202314.2114.4614.1214.4414.44248,700
22 Dec 202314.1714.5414.0814.1914.19515,200
21 Dec 202314.2714.3013.9814.2614.26515,300
20 Dec 202314.2214.4113.9614.1314.13537,500
19 Dec 202314.0114.3013.9314.2914.29504,400
18 Dec 202314.0414.0413.8313.9013.90357,200
15 Dec 202314.3514.3513.9013.9813.981,086,500
14 Dec 202314.2214.5014.0714.4214.42646,100
13 Dec 202313.6814.0313.3813.9613.96528,200
12 Dec 202313.6813.7013.5313.6513.65518,000
11 Dec 202313.4313.6913.4313.6313.63309,700
08 Dec 202313.1013.5113.0913.4713.47407,100
07 Dec 202313.3213.4913.1313.1613.16403,000
06 Dec 202313.3713.4913.3013.3513.35488,600
05 Dec 202313.4113.5013.1413.1913.19736,400
04 Dec 202313.3713.5613.2113.4713.47620,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...