Australia markets open in 18 minutes

ZipRecruiter, Inc. (ZIP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.28+1.17 (+5.82%)
At close: 04:00PM EST
20.64 -0.64 (-3.01%)
After hours: 05:00PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202320.4821.3120.2821.2821.281,310,430
01 Feb 202319.5620.1119.3620.1120.111,010,100
31 Jan 202319.1619.6419.0619.6419.64698,200
30 Jan 202318.9819.2518.9319.0319.03511,600
27 Jan 202319.0919.4519.0719.1419.14654,300
26 Jan 202319.3419.5918.9219.1719.17679,700
25 Jan 202318.4619.2318.3519.0519.05680,800
24 Jan 202318.8218.8918.5018.8418.84514,100
23 Jan 202318.4018.9218.3018.8218.82559,500
20 Jan 202318.3418.4317.8418.3718.37740,700
19 Jan 202317.5918.1617.5918.0718.07506,500
18 Jan 202317.6518.1617.6517.7217.72440,800
17 Jan 202317.6317.7517.4717.6217.62396,400
13 Jan 202317.3517.7017.3517.6517.65475,300
12 Jan 202317.2317.7017.0817.4517.45455,700
11 Jan 202317.1217.4817.0717.2017.20427,000
10 Jan 202316.7517.1916.7417.0917.09336,300
09 Jan 202316.8017.3816.5116.9316.93654,400
06 Jan 202316.4016.6216.0916.6216.62410,100
05 Jan 202316.2616.5716.1016.3516.35382,500
04 Jan 202316.8416.9116.3016.4616.46493,900
03 Jan 202316.7817.2416.2516.6416.64590,500
30 Dec 202216.0216.4616.0216.4216.42404,800
29 Dec 202215.8716.3915.6416.3716.37398,900
28 Dec 202215.7515.9715.5315.6015.60371,000
27 Dec 202216.2216.4015.7615.8415.84347,600
23 Dec 202215.8316.2815.6816.2616.26354,600
22 Dec 202216.1916.2615.5215.8715.87591,500
21 Dec 202216.4916.6716.0816.4016.40872,900
20 Dec 202216.6016.9015.9716.4116.41748,500
19 Dec 202217.1717.9416.8316.9816.981,331,800
16 Dec 202216.3917.1416.1616.5916.592,035,100
15 Dec 202216.5117.1116.2816.5616.56879,400
14 Dec 202216.8017.4516.5617.0617.061,457,100
13 Dec 202217.0417.1716.5116.7716.77873,800
12 Dec 202216.1516.5816.1516.3616.36628,900
09 Dec 202215.9116.5215.8916.1316.13667,700
08 Dec 202215.8216.7315.7516.0916.09563,200
07 Dec 202215.1115.9514.9815.7015.70926,700
06 Dec 202215.7915.8414.8115.2515.25940,900
05 Dec 202216.2116.4615.6815.8115.81812,000
02 Dec 202216.1716.7215.8616.4716.47916,700
01 Dec 202216.6117.0516.3016.6016.601,081,700
30 Nov 202215.5916.5615.2416.5616.561,145,700
29 Nov 202216.8716.9815.4615.5915.591,259,400
28 Nov 202217.0017.5216.9617.1717.17551,000
25 Nov 202217.0017.4317.0017.2017.20261,900
23 Nov 202217.0617.3816.7717.1717.17459,700
22 Nov 202216.8017.2516.7017.1817.18650,400
21 Nov 202216.3316.8416.2416.7516.75507,500
18 Nov 202216.9917.0916.3816.5116.51522,000
17 Nov 202216.1416.7816.0516.5116.51427,600
16 Nov 202216.5416.8516.4016.5216.52463,700
15 Nov 202216.5117.3816.4316.8416.84961,800
14 Nov 202216.8817.0816.0916.1416.14785,000
11 Nov 202216.8017.4416.6517.1917.191,033,800
10 Nov 202217.0017.3315.6716.9616.962,558,900
09 Nov 202214.7014.7914.3214.5714.571,239,200
08 Nov 202215.1215.3714.5914.8014.80958,400
07 Nov 202215.6015.6814.9515.0915.09622,700
04 Nov 202215.8916.2815.1015.6115.61728,200
03 Nov 202215.7616.4015.7615.9415.94353,700
02 Nov 202217.1917.1916.0016.0116.01533,400
01 Nov 202217.1317.5116.8817.1517.15864,400
31 Oct 202217.4317.6916.6616.7716.771,550,600
28 Oct 202217.0017.4916.8217.3717.37897,900
27 Oct 202217.6317.8616.9116.9816.98736,000
26 Oct 202217.9818.5717.5617.6317.63616,100
25 Oct 202216.8518.6116.8518.1218.12612,000
24 Oct 202217.5717.7916.8216.8816.88586,500
21 Oct 202217.2317.5816.4217.4717.47579,300
20 Oct 202217.7218.5217.2117.3317.33537,300
19 Oct 202217.4617.9417.3117.5917.59382,200
18 Oct 202217.6917.9317.4017.6517.65442,400
17 Oct 202215.9017.1915.8017.1617.16505,300
14 Oct 202216.8917.0815.5615.5915.59403,100
13 Oct 202215.7116.7915.2816.7016.70569,900
12 Oct 202216.4116.5816.0816.2016.20404,800
11 Oct 202216.8816.8815.6316.3316.33495,100
10 Oct 202217.0317.1716.7217.0217.02361,600
07 Oct 202217.3817.4416.7016.9116.91495,400
06 Oct 202217.5718.0317.3217.8017.80366,200
05 Oct 202217.4818.1917.1117.6717.67535,900
04 Oct 202217.1517.7916.9717.7917.791,096,100
03 Oct 202216.6517.2716.5617.0117.01741,700
30 Sept 202216.4816.9916.3816.5016.50418,500
29 Sept 202216.3216.4316.0416.4116.41387,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...