Australia Markets open in 7 hrs 56 mins

ZIPRECRUITER, INC. (ZIP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.36-0.32 (-1.92%)
As of 12:03PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202216.3216.4016.0516.3616.36121,991
28 Sept 202216.0616.8516.0616.6816.68418,000
27 Sept 202215.9316.3415.6115.9615.96608,100
26 Sept 202215.7716.2415.5415.5515.55676,400
23 Sept 202215.0715.9014.9315.8115.811,006,100
22 Sept 202216.7416.9114.9915.3515.35942,200
21 Sept 202217.1617.6416.9416.9516.95883,800
20 Sept 202217.3018.1017.0917.1017.10909,500
19 Sept 202217.6718.0716.9717.6517.65860,600
16 Sept 202218.4018.6917.8617.8817.883,373,600
15 Sept 202218.8119.4918.7318.7718.77860,500
14 Sept 202218.7619.3218.5819.1219.121,002,300
13 Sept 202219.1219.4518.5318.7418.74824,800
12 Sept 202219.8720.1419.5620.1220.12931,200
09 Sept 202218.6919.8718.6919.7319.731,278,200
08 Sept 202217.4418.7517.4418.6818.681,017,000
07 Sept 202217.3017.9417.2417.6817.68856,700
06 Sept 202216.9317.7616.8917.4417.44771,500
02 Sept 202216.9117.3816.5016.8516.85640,900
01 Sept 202216.6216.6716.1316.5316.53655,400
31 Aug 202217.0617.2316.6716.6816.68430,900
30 Aug 202216.6517.0016.6516.8816.88611,800
29 Aug 202216.2116.7616.2016.5416.54967,600
26 Aug 202216.9617.0616.3416.4416.44798,000
25 Aug 202216.4917.2216.3216.9716.97694,800
24 Aug 202216.2616.6416.1916.3116.31507,600
23 Aug 202216.1916.5516.1516.2116.21458,100
22 Aug 202216.1916.3115.8616.2716.27823,100
19 Aug 202217.2317.2316.4616.4816.481,237,200
18 Aug 202218.0118.2417.4517.5117.51923,100
17 Aug 202219.4019.4217.8418.1818.181,449,000
16 Aug 202218.5020.1818.4719.8319.832,340,400
15 Aug 202221.1021.6120.6920.9720.971,199,600
12 Aug 202220.6521.0820.3721.0321.03663,600
11 Aug 202220.4220.7120.0020.2720.27527,800
10 Aug 202220.0920.4019.9820.1420.14650,000
09 Aug 202220.0220.0919.2919.5519.55764,400
08 Aug 202219.1620.1319.1620.1120.11986,700
05 Aug 202218.1219.0518.1218.9818.98635,200
04 Aug 202218.5718.8418.1918.4318.43482,700
03 Aug 202217.6318.4717.4518.3718.37789,500
02 Aug 202217.1617.8616.9917.5317.53489,300
01 Aug 202217.2117.7416.6717.5017.50602,700
29 July 202217.3117.6917.1217.5317.53432,600
28 July 202217.2817.6016.9817.4817.48334,100
27 July 202216.8517.2616.8117.2117.21378,900
26 July 202216.7816.7816.3116.4616.46488,100
25 July 202217.0017.0616.6316.9216.92460,700
22 July 202217.8217.9816.8216.9816.98604,100
21 July 202217.5918.0717.3618.0718.07500,600
20 July 202216.8817.9316.8817.7317.73443,300
19 July 202216.7717.0016.4516.7816.78481,800
18 July 202217.0017.2616.2616.4116.41720,700
15 July 202216.4216.8416.2316.6916.69662,300
14 July 202216.1816.2815.8716.1016.10469,700
13 July 202215.8516.6615.4416.3416.34572,300
12 July 202216.1416.6615.9416.1716.17528,900
11 July 202216.4016.4015.7915.9815.98491,800
08 July 202216.4416.8016.1916.5116.51689,600
07 July 202216.0116.7615.9416.6816.68574,700
06 July 202216.1416.3215.8115.9515.95744,500
05 July 202214.8416.1514.6016.1516.151,110,500
01 July 202214.7815.0214.2614.9814.98820,200
30 June 202214.2314.9013.7814.8214.821,480,900
29 June 202215.6415.6414.4014.5614.561,211,400
28 June 202216.1816.4815.6715.7815.781,239,100
27 June 202215.8716.6715.8216.2916.291,729,400
24 June 202216.0917.2415.7215.7415.7410,678,600
23 June 202215.9616.4715.5915.9815.981,510,700
22 June 202216.5017.0415.9515.9915.991,599,400
21 June 202217.1717.7316.7216.7916.791,118,000
17 June 202215.7617.7815.7617.0417.042,005,300
16 June 202215.1115.4514.9015.3115.311,253,800
15 June 202215.4316.2515.4015.9615.962,520,200
14 June 202215.8415.9215.1415.3515.351,055,000
13 June 202216.3116.7415.6415.6915.69718,900
10 June 202217.8017.9717.0117.0617.06683,800
09 June 202218.7519.1018.1418.1818.18685,900
08 June 202218.6719.4018.5418.8018.80687,400
07 June 202219.1619.8818.4418.8718.87999,800
06 June 202219.3120.1319.0819.6019.601,331,900
03 June 202218.9719.5318.6118.7018.70435,100
02 June 202218.2819.9218.2719.4319.43577,900
01 June 202218.1118.6617.7118.1718.17868,300
31 May 202217.9718.2917.6317.9617.961,008,600
27 May 202217.3118.2217.2618.0518.05543,800
26 May 202216.1617.5316.1317.1817.18744,600
25 May 202215.8716.5415.7216.1816.18742,900
24 May 202217.2017.3615.8516.0916.09719,400
23 May 202218.1618.4117.2217.6417.64795,100
20 May 202218.8218.8217.6518.1418.14751,500
19 May 202218.7418.8318.0018.6018.601,048,100
18 May 202219.5720.0318.5318.6618.66718,000
17 May 202219.9120.6319.8319.8819.88876,700
16 May 202220.1120.7619.5619.5819.58640,000
13 May 202218.9820.8318.9020.3520.351,079,500
12 May 202216.9119.4816.2718.8818.882,025,200
11 May 202217.6118.3116.4116.4916.491,466,500
10 May 202220.5620.9017.0617.8517.851,965,900
09 May 202221.3321.5619.9520.2920.29873,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...