Get the Stockscreener App
5.20
1.52%
-0.08
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 December 12, 2025, is $5.20.
- 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 55.46% to $5.20 now.
- The 52-week high stock price for ZIP is $8.23, representing a 58.27% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for ZIP is $3.345, indicating a -35.67% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.39 | $5.18 | $0.215 | 651,685.0 | -1.52% |
| Dec 11, 2025 | $5.58 | $5.27 | $0.315 | 629,551.0 | -3.83% |
| Dec 10, 2025 | $5.61 | $5.43 | $0.18 | 709,272.0 | +0.73% |
| Dec 09, 2025 | $5.53 | $5.30 | $0.23 | 1,096,023.0 | +2.06% |
| Dec 08, 2025 | $5.57 | $5.30 | $0.265 | 572,566.0 | -0.37% |
| Dec 05, 2025 | $5.55 | $5.21 | $0.34 | 987,338.0 | +1.13% |
| Dec 04, 2025 | $5.50 | $5.12 | $0.38 | 1,267,171.0 | -1.85% |
| Dec 03, 2025 | $5.43 | $5.13 | $0.30 | 955,586.0 | +4.65% |
| Dec 02, 2025 | $5.21 | $4.89 | $0.32 | 917,432.0 | +4.24% |
| Dec 01, 2025 | $5.02 | $4.63 | $0.39 | 971,145.0 | +4.21% |
| Nov 28, 2025 | $4.82 | $4.66 | $0.155 | 337,588.0 | +1.50% |
| Nov 26, 2025 | $4.74 | $4.59 | $0.145 | 671,819.0 | +1.74% |
| Nov 25, 2025 | $4.65 | $4.42 | $0.23 | 695,713.0 | +5.02% |
| Nov 24, 2025 | $4.41 | $4.18 | $0.225 | 483,143.0 | +3.79% |
| Nov 21, 2025 | $4.26 | $3.86 | $0.40 | 803,369.0 | +9.04% |
| Nov 20, 2025 | $4.23 | $3.87 | $0.36 | 902,720.0 | -6.30% |
| Nov 19, 2025 | $4.18 | $4.00 | $0.175 | 736,508.0 | +2.48% |
| Nov 18, 2025 | $4.08 | $3.92 | $0.155 | 763,000.0 | +2.03% |
| Nov 17, 2025 | $4.26 | $3.83 | $0.43 | 763,457.0 | -6.40% |
| Nov 14, 2025 | $4.56 | $4.20 | $0.365 | 759,867.0 | -8.66% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.61 | $4.63 | $0.98 | 9,409,454.0 | +9.47% |
| Nov, 2025 | $4.84 | $3.83 | $1.01 | 15,403,140.0 | +2.15% |
| Oct, 2025 | $4.94 | $3.75 | $1.19 | 21,445,893.0 | +10.19% |
| Sep, 2025 | $5.49 | $4.17 | $1.33 | 18,912,065.0 | -15.60% |
| Aug, 2025 | $5.25 | $3.35 | $1.90 | 32,884,796.0 | +19.05% |
| 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% |
3.31%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):