5 DAY PERFORMANCE
+28.30%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-7.39%
6 MONTH PERFORMANCE
-22.29%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
-39.23%
ZipRecruiter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.83 | $5.84 (0.17%) | $5.91 | $5.71 | 607,929 | $569.35 M |
| 03/11/2025 | $5.45 | $5.75 (5.5%) | $5.76 | $5.42 | 851,000 | $566.88 M |
| 03/10/2025 | $5.69 | $5.44 (-4.39%) | $5.78 | $5.43 | 948,916 | $536.32 M |
| 03/07/2025 | $5.79 | $5.76 (-0.52%) | $6.22 | $5.67 | 862,800 | $567.87 M |
| 03/06/2025 | $5.56 | $5.79 (4.14%) | $6.10 | $5.55 | 1.28 M | $570.82 M |
| 03/05/2025 | $5.72 | $5.63 (-1.57%) | $5.86 | $5.54 | 994,046 | $555.05 M |
| 03/04/2025 | $5.45 | $5.82 (6.79%) | $6.00 | $5.41 | 803,947 | $573.78 M |
| 03/03/2025 | $5.53 | $5.54 (0.18%) | $6.05 | $5.53 | 1.03 M | $546.18 M |
| 02/28/2025 | $5.67 | $5.60 (-1.23%) | $5.75 | $5.44 | 1.14 M | $552.09 M |
| 02/27/2025 | $5.50 | $5.76 (4.73%) | $5.94 | $5.42 | 1.33 M | $567.87 M |
| 02/26/2025 | $7.06 | $5.66 (-19.83%) | $7.24 | $5.26 | 1.82 M | $558.01 M |
| 02/25/2025 | $7.00 | $6.73 (-3.86%) | $7.03 | $6.66 | 1.02 M | $663.50 M |
| 02/24/2025 | $7.07 | $6.97 (-1.41%) | $7.09 | $6.83 | 347,130 | $686.44 M |
| 02/21/2025 | $7.39 | $6.96 (-5.82%) | $7.39 | $6.92 | 385,010 | $685.46 M |
| 02/20/2025 | $7.50 | $7.30 (-2.67%) | $7.50 | $7.25 | 468,400 | $718.94 M |
| 02/19/2025 | $7.30 | $7.54 (3.29%) | $7.57 | $7.15 | 397,700 | $742.58 M |
| 02/18/2025 | $7.60 | $7.41 (-2.5%) | $7.60 | $7.34 | 371,129 | $729.77 M |
| 02/14/2025 | $7.79 | $7.65 (-1.8%) | $7.79 | $7.52 | 314,700 | $753.41 M |
| 02/13/2025 | $7.88 | $7.73 (-1.9%) | $8.00 | $7.66 | 446,800 | $761.29 M |
| 02/12/2025 | $7.84 | $7.79 (-0.64%) | $7.94 | $7.70 | 421,626 | $767.20 M |
| 02/11/2025 | $7.94 | $7.98 (0.5%) | $8.13 | $7.94 | 540,100 | $785.91 M |
| 02/10/2025 | $8.09 | $8.09 (0%) | $8.23 | $7.93 | 611,800 | $796.74 M |
| 02/07/2025 | $7.93 | $8.03 (1.26%) | $8.10 | $7.85 | 421,843 | $790.83 M |
| 02/06/2025 | $7.96 | $7.91 (-0.63%) | $8.00 | $7.64 | 659,700 | $779.02 M |
| 02/05/2025 | $7.61 | $7.98 (4.86%) | $8.06 | $7.55 | 824,233 | $785.91 M |
| 02/04/2025 | $6.98 | $7.62 (9.17%) | $7.63 | $6.98 | 483,070 | $750.46 M |
| 02/03/2025 | $6.73 | $6.92 (2.82%) | $6.97 | $6.65 | 605,404 | $681.52 M |
| 01/31/2025 | $7.04 | $6.88 (-2.27%) | $7.13 | $6.76 | 567,300 | $677.58 M |
| 01/30/2025 | $7.16 | $7.06 (-1.4%) | $7.22 | $7.02 | 376,200 | $695.30 M |
| 01/29/2025 | $7.06 | $7.06 (0%) | $7.13 | $6.95 | 285,838 | $695.30 M |
| 01/28/2025 | $7.11 | $7.10 (-0.14%) | $7.24 | $7.04 | 253,908 | $699.24 M |
| 01/27/2025 | $6.89 | $7.12 (3.34%) | $7.23 | $6.80 | 415,000 | $701.21 M |
| 01/24/2025 | $6.97 | $6.99 (0.29%) | $7.13 | $6.83 | 434,016 | $688.41 M |
| 01/23/2025 | $6.90 | $7.01 (1.59%) | $7.04 | $6.81 | 341,400 | $690.38 M |
| 01/22/2025 | $7.08 | $6.96 (-1.69%) | $7.14 | $6.93 | 340,200 | $685.46 M |
| 01/21/2025 | $6.97 | $7.09 (1.72%) | $7.15 | $6.90 | 425,600 | $698.26 M |
| 01/17/2025 | $7.08 | $6.90 (-2.54%) | $7.10 | $6.78 | 327,335 | $679.55 M |
| 01/16/2025 | $6.91 | $6.91 (0%) | $7.01 | $6.85 | 304,400 | $680.53 M |
| 01/15/2025 | $7.02 | $6.98 (-0.57%) | $7.07 | $6.91 | 249,439 | $687.43 M |
| 01/14/2025 | $6.69 | $6.75 (0.9%) | $6.83 | $6.66 | 297,546 | $664.77 M |
| 01/13/2025 | $6.66 | $6.61 (-0.75%) | $6.71 | $6.51 | 353,227 | $650.99 M |
| 01/10/2025 | $6.69 | $6.76 (1.05%) | $6.95 | $6.64 | 379,000 | $665.76 M |
| 01/08/2025 | $6.94 | $6.81 (-1.87%) | $7.05 | $6.79 | 295,207 | $670.68 M |
| 01/07/2025 | $7.39 | $7.04 (-4.74%) | $7.54 | $6.76 | 400,694 | $693.33 M |
| 01/06/2025 | $7.00 | $7.39 (5.57%) | $7.40 | $6.92 | 527,000 | $727.80 M |
| 01/03/2025 | $7.12 | $6.95 (-2.39%) | $7.20 | $6.90 | 266,015 | $684.47 M |
| 01/02/2025 | $7.37 | $7.09 (-3.8%) | $7.46 | $7.02 | 306,802 | $698.26 M |
| 12/31/2024 | $7.22 | $7.24 (0.28%) | $7.39 | $7.12 | 311,451 | $713.03 M |
| 12/30/2024 | $7.02 | $7.14 (1.71%) | $7.18 | $6.84 | 310,905 | $703.18 M |
| 12/27/2024 | $7.04 | $7.09 (0.71%) | $7.17 | $6.88 | 310,827 | $698.26 M |
| 12/26/2024 | $7.03 | $7.12 (1.28%) | $7.17 | $7.02 | 260,400 | $701.21 M |
| 12/24/2024 | $7.04 | $7.10 (0.85%) | $7.14 | $6.90 | 157,634 | $699.24 M |
| 12/23/2024 | $7.04 | $7.07 (0.43%) | $7.12 | $6.89 | 462,500 | $696.29 M |
| 12/20/2024 | $7.25 | $7.13 (-1.66%) | $7.47 | $7.08 | 971,965 | $702.20 M |
| 12/19/2024 | $7.58 | $7.39 (-2.51%) | $7.58 | $7.25 | 572,174 | $727.80 M |
| 12/18/2024 | $8.03 | $7.45 (-7.22%) | $8.20 | $7.38 | 570,000 | $733.71 M |
| 12/17/2024 | $8.03 | $7.97 (-0.75%) | $8.17 | $7.86 | 448,300 | $784.93 M |
| 12/16/2024 | $7.73 | $8.02 (3.75%) | $8.18 | $7.71 | 614,200 | $789.85 M |
| 12/13/2024 | $7.95 | $8.04 (1.13%) | $8.08 | $7.94 | 337,600 | $791.82 M |
| 12/12/2024 | $8.24 | $7.98 (-3.16%) | $8.32 | $7.97 | 410,600 | $785.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
