Get the Stockscreener App
6.2335
4.61%
0.2635
Ziprecruiter Inc Stock (ZIP) Price History
The historical daily chart and data for Ziprecruiter Inc stock (ZIP), show that the latest closing stock price as of June 02, 2025, is $6.2335.
- Ziprecruiter Inc all-time high stock price is $32.90, occurred on November 17, 2021.
- The lowest Ziprecruiter Inc stock price recorded was $4.25 on May 09, 2025. Since then, Ziprecruiter Inc's stock price has risen over 46.67% to $6.2335 now.
- The 52-week high stock price for ZIP is $11.25, representing a 80.48% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for ZIP is $4.25, indicating a -31.82% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Ziprecruiter Inc (ZIP) stock in the beginning of 2024 was $25.04. The stock closed the year at $16.42, a loss of over -34.42% for the year.
The table below shows more information about ZIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $6.34 | $5.93 | $0.41 | 448,443.0 | +4.36% |
| May 30, 2025 | $6.27 | $5.82 | $0.45 | 1,666,663.0 | +1.36% |
| May 29, 2025 | $6.07 | $5.60 | $0.47 | 2,134,793.0 | +5.37% |
| May 28, 2025 | $5.86 | $5.40 | $0.46 | 1,312,871.0 | +3.33% |
| May 27, 2025 | $5.53 | $5.29 | $0.235 | 864,405.0 | -0.37% |
| May 23, 2025 | $5.46 | $5.38 | $0.085 | 513,702.0 | -2.86% |
| May 22, 2025 | $5.66 | $5.36 | $0.30 | 681,252.0 | +3.90% |
| May 21, 2025 | $5.45 | $5.28 | $0.165 | 837,185.0 | +0.19% |
| May 20, 2025 | $5.64 | $5.21 | $0.43 | 1,148,959.0 | -4.96% |
| May 19, 2025 | $5.71 | $5.34 | $0.365 | 1,134,014.0 | +2.73% |
| May 16, 2025 | $5.63 | $5.25 | $0.38 | 1,880,077.0 | +3.58% |
| May 15, 2025 | $5.33 | $5.09 | $0.245 | 1,065,685.0 | +2.91% |
| May 14, 2025 | $5.20 | $4.79 | $0.405 | 1,271,310.0 | +5.52% |
| May 13, 2025 | $5.20 | $4.89 | $0.305 | 1,506,583.0 | -1.01% |
| May 12, 2025 | $5.00 | $4.50 | $0.495 | 1,972,105.0 | +13.30% |
| May 09, 2025 | $4.89 | $4.25 | $0.645 | 3,090,179.0 | -23.64% |
| May 08, 2025 | $5.82 | $5.39 | $0.43 | 1,305,683.0 | +7.33% |
| May 07, 2025 | $5.51 | $5.11 | $0.405 | 1,294,256.0 | -0.93% |
| May 06, 2025 | $5.49 | $5.29 | $0.20 | 583,322.0 | -1.65% |
| May 05, 2025 | $5.55 | $5.40 | $0.15 | 528,971.0 | -0.91% |
Ziprecruiter Inc Stock (ZIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ziprecruiter Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ziprecruiter Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ziprecruiter Inc Stock (ZIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.34 | $5.93 | $0.41 | 448,443.0 | +4.36% |
| May, 2025 | $6.27 | $4.25 | $2.02 | 26,278,511.0 | +15.70% |
| Apr, 2025 | $6.40 | $4.74 | $1.67 | 22,041,328.0 | -12.39% |
| Mar, 2025 | $6.31 | $5.42 | $0.89 | 20,224,735.0 | +5.18% |
| Feb, 2025 | $8.23 | $5.26 | $2.97 | 12,354,556.0 | -18.60% |
| Jan, 2025 | $7.54 | $6.51 | $1.03 | 6,831,144.0 | -4.97% |
Ziprecruiter Inc Stock (ZIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.09 | $6.84 | $2.25 | 9,451,411.0 | -19.41% |
| Nov, 2024 | $11.25 | $8.52 | $2.73 | 9,351,819.0 | -4.42% |
| Oct, 2024 | $10.13 | $9.02 | $1.11 | 7,687,525.0 | -2.42% |
| Sep, 2024 | $10.50 | $8.58 | $1.92 | 10,986,037.0 | -0.52% |
| Aug, 2024 | $9.59 | $7.21 | $2.38 | 13,639,420.0 | +4.26% |
| Jul, 2024 | $9.47 | $8.01 | $1.46 | 8,118,109.0 | +0.77% |
| Jun, 2024 | $10.21 | $8.27 | $1.95 | 10,886,701.0 | -10.09% |
| May, 2024 | $11.09 | $9.07 | $2.02 | 14,022,229.0 | -1.65% |
| Apr, 2024 | $11.79 | $10.21 | $1.58 | 8,421,765.0 | -10.53% |
| Mar, 2024 | $12.88 | $11.21 | $1.66 | 10,225,681.0 | -9.67% |
| Feb, 2024 | $14.94 | $12.06 | $2.88 | 14,870,541.0 | -8.62% |
| Jan, 2024 | $15.35 | $13.32 | $2.03 | 11,370,657.0 | +0.14% |
Ziprecruiter Inc Stock (ZIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.54 | $13.09 | $1.45 | 10,265,394.0 | +3.65% |
| Nov, 2023 | $13.64 | $10.46 | $3.18 | 14,792,335.0 | +25.92% |
| Oct, 2023 | $12.42 | $10.27 | $2.15 | 15,980,361.0 | -11.18% |
| Sep, 2023 | $15.52 | $11.64 | $3.88 | 33,952,306.0 | -21.07% |
| Aug, 2023 | $18.62 | $13.85 | $4.77 | 12,608,186.0 | -17.98% |
| Jul, 2023 | $19.29 | $17.28 | $2.01 | 7,305,963.0 | +4.28% |
| Jun, 2023 | $18.14 | $14.97 | $3.17 | 12,754,858.0 | +14.80% |
| May, 2023 | $17.62 | $14.55 | $3.07 | 17,630,535.0 | -8.68% |
| Apr, 2023 | $17.79 | $15.29 | $2.50 | 9,147,553.0 | +6.27% |
| Mar, 2023 | $17.62 | $13.68 | $3.94 | 23,127,816.0 | -6.57% |
| Feb, 2023 | $24.05 | $16.94 | $7.11 | 25,061,067.0 | -13.14% |
| Jan, 2023 | $19.64 | $16.09 | $3.55 | 10,608,463.0 | +19.61% |
0.24%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):