5.06
price up icon17.40%   0.75
after-market After Hours: 5.05 -0.010 -0.20%
loading

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 August 22, 2025, is $5.06.
  • Ziprecruiter Inc all-time high stock price is $32.90, occurred on November 17, 2021.
  • The lowest Ziprecruiter Inc stock price recorded was $3.345 on August 12, 2025. Since then, Ziprecruiter Inc's stock price has risen over 51.27% to $5.06 now.
  • The 52-week high stock price for ZIP is $11.25, representing a 122.33% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for ZIP is $3.345, indicating a -33.89% decrease from the current share price, occurred on August 12, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.07 $4.36 $0.71 2,514,676.0 +17.40%
Aug 21, 2025 $4.46 $4.24 $0.225 1,042,726.0 -3.36%
Aug 20, 2025 $4.46 $4.18 $0.275 1,003,313.0 +2.76%
Aug 19, 2025 $4.46 $4.21 $0.255 931,631.0 -1.59%
Aug 18, 2025 $4.54 $4.30 $0.24 1,360,400.0 +1.61%
Aug 15, 2025 $4.49 $4.26 $0.225 1,133,731.0 -1.59%
Aug 14, 2025 $4.46 $4.07 $0.395 2,177,316.0 +1.61%
Aug 13, 2025 $4.42 $3.85 $0.58 2,154,076.0 +12.44%
Aug 12, 2025 $4.00 $3.35 $0.65 3,106,197.0 +10.92%
Aug 11, 2025 $4.09 $3.46 $0.63 2,019,554.0 -12.78%
Aug 08, 2025 $4.03 $3.69 $0.3397 2,496,137.0 +5.28%
Aug 07, 2025 $3.88 $3.77 $0.105 886,663.0 +0.80%
Aug 06, 2025 $3.87 $3.73 $0.145 885,388.0 -1.83%
Aug 05, 2025 $3.90 $3.77 $0.135 936,862.0 -2.05%
Aug 04, 2025 $4.02 $3.85 $0.17 1,396,323.0 -1.26%
Aug 01, 2025 $4.18 $3.89 $0.29 1,473,790.0 -5.71%
Jul 31, 2025 $4.27 $4.14 $0.125 896,727.0 -0.94%
Jul 30, 2025 $4.37 $4.18 $0.185 1,023,316.0 -1.40%
Jul 29, 2025 $4.63 $4.28 $0.355 752,245.0 -6.93%
Jul 28, 2025 $4.76 $4.57 $0.195 754,066.0 +0.87%
Jul 25, 2025 $4.66 $4.47 $0.1899 704,674.0 -0.22%

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
Aug, 2025 $5.07 $3.35 $1.73 28,033,459.0 +20.48%
Jul, 2025 $5.50 $4.14 $1.36 17,981,728.0 -16.17%
Jun, 2025 $6.55 $4.59 $1.96 21,839,715.0 -16.08%
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%
internet_content_information Z
$87.44
price up icon 7.42%
$35.61
price up icon 2.12%
internet_content_information TME
$25.35
price up icon 1.44%
$90.01
price up icon 2.74%
$217.31
price down icon 0.61%
$247.32
price up icon 0.87%
Cap:     |  Volume (24h):