ZipRecruiter, Inc.ZIPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.36 | $2.38 | $2.17 | $2.23 | 520,341 |
| 2/2/2026 | $2.43 | $2.57 | $2.40 | $2.41 | 1.23M |
| 1/30/2026 | $2.38 | $2.49 | $2.36 | $2.46 | 1.15M |
| 1/29/2026 | $2.45 | $2.46 | $2.38 | $2.40 | 778,955 |
| 1/28/2026 | $2.56 | $2.60 | $2.42 | $2.43 | 953,306 |
| 1/27/2026 | $2.65 | $2.66 | $2.51 | $2.54 | 865,005 |
| 1/26/2026 | $2.63 | $2.69 | $2.58 | $2.64 | 1.17M |
| 1/23/2026 | $2.87 | $2.95 | $2.68 | $2.68 | 919,313 |
| 1/22/2026 | $2.76 | $3.07 | $2.75 | $2.87 | 1.60M |
| 1/21/2026 | $2.57 | $2.77 | $2.54 | $2.73 | 1.27M |
| 1/20/2026 | $2.74 | $2.79 | $2.52 | $2.56 | 1.40M |
| 1/16/2026 | $2.91 | $2.96 | $2.80 | $2.82 | 1.34M |
| 1/15/2026 | $2.94 | $2.98 | $2.84 | $2.93 | 1.59M |
| 1/14/2026 | $3.06 | $3.09 | $2.91 | $2.95 | 1.74M |
| 1/13/2026 | $3.25 | $3.28 | $3.07 | $3.08 | 1.55M |
| 1/12/2026 | $3.18 | $3.29 | $3.12 | $3.25 | 1.06M |
| 1/9/2026 | $3.38 | $3.41 | $3.22 | $3.26 | 963,548 |
| 1/8/2026 | $3.47 | $3.50 | $3.34 | $3.38 | 861,322 |
| 1/7/2026 | $3.75 | $3.75 | $3.50 | $3.51 | 1.06M |
| 1/6/2026 | $3.70 | $3.75 | $3.61 | $3.74 | 1.07M |
| 1/5/2026 | $3.73 | $3.82 | $3.62 | $3.70 | 1.64M |
| 1/2/2026 | $3.87 | $4.00 | $3.72 | $3.77 | 995,104 |
| 12/31/2025 | $3.96 | $3.96 | $3.80 | $3.90 | 639,341 |
| 12/30/2025 | $3.92 | $4.05 | $3.83 | $3.84 | 1.01M |
| 12/29/2025 | $4.13 | $4.23 | $3.93 | $3.94 | 867,239 |
| 12/26/2025 | $4.13 | $4.21 | $4.09 | $4.16 | 961,412 |
| 12/24/2025 | $4.29 | $4.29 | $4.09 | $4.13 | 1.18M |
| 12/23/2025 | $4.52 | $4.52 | $4.21 | $4.26 | 1.20M |
| 12/22/2025 | $4.63 | $4.69 | $4.47 | $4.53 | 1.07M |
| 12/19/2025 | $4.70 | $4.81 | $4.49 | $4.58 | 1.85M |
| 12/18/2025 | $4.85 | $4.88 | $4.64 | $4.68 | 843,900 |
| 12/17/2025 | $4.84 | $4.87 | $4.68 | $4.80 | 1.29M |
| 12/16/2025 | $4.83 | $4.92 | $4.72 | $4.82 | 1.16M |
| 12/15/2025 | $5.24 | $5.24 | $4.89 | $4.92 | 1.22M |
| 12/12/2025 | $5.32 | $5.40 | $5.18 | $5.20 | 653,619 |
| 12/11/2025 | $5.49 | $5.59 | $5.27 | $5.28 | 705,944 |
| 12/10/2025 | $5.47 | $5.61 | $5.43 | $5.49 | 728,600 |
| 12/9/2025 | $5.31 | $5.53 | $5.30 | $5.45 | 1.14M |
| 12/8/2025 | $5.44 | $5.57 | $5.31 | $5.34 | 593,400 |
| 12/5/2025 | $5.30 | $5.55 | $5.21 | $5.36 | 1.01M |
| 12/4/2025 | $5.40 | $5.50 | $5.12 | $5.30 | 1.27M |
| 12/3/2025 | $5.16 | $5.43 | $5.13 | $5.40 | 955,639 |
| 12/2/2025 | $4.99 | $5.21 | $4.89 | $5.16 | 918,500 |
| 12/1/2025 | $4.68 | $5.02 | $4.63 | $4.95 | 971,229 |
| 11/28/2025 | $4.70 | $4.82 | $4.66 | $4.75 | 337,600 |
| 11/26/2025 | $4.59 | $4.74 | $4.59 | $4.68 | 671,849 |
| 11/25/2025 | $4.44 | $4.65 | $4.42 | $4.60 | 695,938 |
| 11/24/2025 | $4.21 | $4.41 | $4.18 | $4.38 | 484,006 |
| 11/21/2025 | $3.89 | $4.26 | $3.86 | $4.22 | 870,400 |
| 11/20/2025 | $4.23 | $4.23 | $3.87 | $3.87 | 969,747 |
| 11/19/2025 | $4.04 | $4.18 | $4.01 | $4.13 | 738,400 |
| 11/18/2025 | $3.92 | $4.08 | $3.92 | $4.03 | 765,213 |
| 11/17/2025 | $4.20 | $4.26 | $3.83 | $3.95 | 767,439 |
| 11/14/2025 | $4.56 | $4.56 | $4.20 | $4.22 | 760,000 |
| 11/13/2025 | $4.71 | $4.71 | $4.39 | $4.62 | 1.08M |
| 11/12/2025 | $4.62 | $4.84 | $4.62 | $4.76 | 974,100 |
| 11/11/2025 | $4.52 | $4.64 | $4.43 | $4.62 | 646,200 |
| 11/10/2025 | $4.43 | $4.60 | $4.38 | $4.47 | 628,801 |
| 11/7/2025 | $4.26 | $4.37 | $4.08 | $4.37 | 768,829 |
| 11/6/2025 | $4.39 | $4.76 | $4.24 | $4.27 | 2.02M |
| 11/5/2025 | $4.12 | $4.12 | $3.99 | $4.07 | 714,757 |