5 DAY PERFORMANCE
-8.20%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
+32.08%
6 MONTH PERFORMANCE
-34.27%
YEAR-TO-DATE PERFORMANCE
-28.21%
1 YEAR PERFORMANCE
-43.66%
ZipRecruiter Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.97 | $3.01 (1.35%) | $3.11 | $2.95 | 860.77 K | $251.85 M |
| 06/18/2026 | $3.12 | $3.05 (-2.24%) | $3.22 | $2.90 | 1.18 M | $255.19 M |
| 06/17/2026 | $3.35 | $3.11 (-7.16%) | $3.46 | $3.07 | 547.00 K | $260.21 M |
| 06/16/2026 | $3.68 | $3.36 (-8.7%) | $3.77 | $3.34 | 511.23 K | $281.13 M |
| 06/15/2026 | $3.66 | $3.64 (-0.55%) | $3.77 | $3.52 | 596.60 K | $304.56 M |
| 06/12/2026 | $3.63 | $3.61 (-0.55%) | $3.75 | $3.47 | 416.41 K | $302.05 M |
| 06/11/2026 | $3.50 | $3.58 (2.29%) | $3.65 | $3.30 | 745.73 K | $299.54 M |
| 06/10/2026 | $3.29 | $3.53 (7.29%) | $3.65 | $3.29 | 627.12 K | $295.36 M |
| 06/09/2026 | $3.21 | $3.36 (4.67%) | $3.46 | $3.20 | 498.91 K | $281.13 M |
| 06/08/2026 | $3.19 | $3.21 (0.63%) | $3.33 | $3.16 | 343.30 K | $268.58 M |
| 06/05/2026 | $3.31 | $3.18 (-3.93%) | $3.33 | $3.16 | 526.00 K | $266.07 M |
| 06/04/2026 | $3.01 | $3.32 (10.3%) | $3.55 | $3.01 | 551.13 K | $277.78 M |
| 06/03/2026 | $3.67 | $3.11 (-15.26%) | $3.67 | $3.07 | 503.69 K | $260.21 M |
| 06/02/2026 | $3.79 | $3.65 (-3.69%) | $3.86 | $3.59 | 644.80 K | $305.40 M |
| 06/01/2026 | $3.36 | $3.92 (16.67%) | $4.01 | $3.36 | 1.05 M | $327.99 M |
| 05/29/2026 | $3.19 | $3.24 (1.57%) | $3.37 | $3.14 | 789.90 K | $271.09 M |
| 05/28/2026 | $3.30 | $3.23 (-2.12%) | $3.39 | $3.15 | 640.45 K | $270.25 M |
| 05/27/2026 | $3.15 | $3.32 (5.4%) | $3.43 | $3.15 | 781.70 K | $277.78 M |
| 05/26/2026 | $3.21 | $3.18 (-0.93%) | $3.31 | $3.10 | 506.21 K | $266.07 M |
| 05/22/2026 | $3.17 | $3.15 (-0.63%) | $3.36 | $3.02 | 472.31 K | $263.56 M |
| 05/21/2026 | $3.26 | $3.16 (-3.07%) | $3.31 | $3.14 | 483.12 K | $264.40 M |
| 05/20/2026 | $3.25 | $3.35 (3.08%) | $3.39 | $3.18 | 516.80 K | $280.29 M |
| 05/19/2026 | $3.34 | $3.32 (-0.6%) | $3.46 | $3.19 | 589.31 K | $277.78 M |
| 05/18/2026 | $3.47 | $3.35 (-3.46%) | $3.60 | $3.34 | 710.10 K | $280.29 M |
| 05/15/2026 | $3.56 | $3.51 (-1.4%) | $3.64 | $3.48 | 421.30 K | $293.68 M |
| 05/14/2026 | $3.87 | $3.62 (-6.46%) | $3.94 | $3.51 | 956.90 K | $302.89 M |
| 05/13/2026 | $3.70 | $3.93 (6.22%) | $4.15 | $3.64 | 1.20 M | $328.82 M |
| 05/12/2026 | $3.40 | $3.70 (8.82%) | $3.90 | $3.25 | 1.60 M | $309.58 M |
| 05/11/2026 | $3.61 | $3.45 (-4.43%) | $3.84 | $3.30 | 1.34 M | $288.66 M |
| 05/08/2026 | $3.32 | $3.62 (9.04%) | $3.62 | $2.82 | 2.08 M | $302.89 M |
| 05/07/2026 | $3.18 | $3.10 (-2.52%) | $3.34 | $3.10 | 1.18 M | $259.38 M |
| 05/06/2026 | $3.19 | $3.12 (-2.19%) | $3.20 | $2.99 | 822.17 K | $261.05 M |
| 05/05/2026 | $3.05 | $3.18 (4.26%) | $3.19 | $2.95 | 461.93 K | $266.07 M |
| 05/04/2026 | $3.05 | $2.95 (-3.28%) | $3.21 | $2.92 | 844.80 K | $246.83 M |
| 05/01/2026 | $2.88 | $3.09 (7.29%) | $3.12 | $2.88 | 533.90 K | $258.54 M |
| 04/30/2026 | $2.84 | $2.92 (2.82%) | $2.93 | $2.72 | 489.81 K | $244.32 M |
| 04/29/2026 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.83 | 920.91 K | $239.30 M |
| 04/28/2026 | $2.94 | $3.03 (3.06%) | $3.06 | $2.91 | 461.10 K | $253.52 M |
| 04/27/2026 | $3.12 | $2.98 (-4.49%) | $3.12 | $2.93 | 432.12 K | $249.34 M |
| 04/24/2026 | $2.87 | $2.97 (3.48%) | $2.97 | $2.79 | 360.44 K | $248.50 M |
| 04/23/2026 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.74 | 582.18 K | $239.30 M |
| 04/22/2026 | $2.98 | $3.02 (1.34%) | $3.15 | $2.94 | 534.71 K | $252.68 M |
| 04/21/2026 | $2.82 | $2.95 (4.61%) | $3.11 | $2.80 | 1.20 M | $246.83 M |
| 04/20/2026 | $2.75 | $2.81 (2.18%) | $2.81 | $2.70 | 383.80 K | $235.11 M |
| 04/17/2026 | $2.72 | $2.78 (2.21%) | $2.85 | $2.69 | 945.07 K | $232.60 M |
| 04/16/2026 | $2.68 | $2.72 (1.49%) | $2.84 | $2.66 | 789.16 K | $227.58 M |
| 04/15/2026 | $2.44 | $2.72 (11.48%) | $2.75 | $2.44 | 1.12 M | $227.58 M |
| 04/14/2026 | $2.31 | $2.44 (5.63%) | $2.45 | $2.30 | 1.02 M | $204.15 M |
| 04/13/2026 | $1.98 | $2.27 (14.65%) | $2.28 | $1.98 | 1.03 M | $189.93 M |
| 04/10/2026 | $2.11 | $2.00 (-5.21%) | $2.17 | $1.95 | 834.50 K | $167.34 M |
| 04/09/2026 | $1.95 | $2.10 (7.69%) | $2.10 | $1.89 | 937.82 K | $175.71 M |
| 04/08/2026 | $2.13 | $1.95 (-8.45%) | $2.19 | $1.95 | 721.70 K | $163.16 M |
| 04/07/2026 | $2.08 | $1.98 (-4.81%) | $2.17 | $1.97 | 925.14 K | $165.67 M |
| 04/06/2026 | $1.89 | $2.10 (11.11%) | $2.14 | $1.88 | 919.55 K | $175.71 M |
| 04/02/2026 | $1.82 | $1.89 (3.85%) | $1.92 | $1.77 | 709.60 K | $158.14 M |
| 04/01/2026 | $1.87 | $1.87 (0%) | $1.98 | $1.82 | 1.11 M | $156.46 M |
| 03/31/2026 | $1.81 | $1.84 (1.66%) | $1.88 | $1.74 | 1.30 M | $153.95 M |
| 03/30/2026 | $1.74 | $1.78 (2.3%) | $1.84 | $1.70 | 1.12 M | $148.93 M |
| 03/27/2026 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.69 | 1.39 M | $143.91 M |
| 03/26/2026 | $1.84 | $1.83 (-0.54%) | $1.96 | $1.81 | 946.69 K | $153.12 M |
| 03/25/2026 | $2.01 | $1.84 (-8.46%) | $2.06 | $1.83 | 1.03 M | $153.95 M |
| 03/24/2026 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.95 | 1.42 M | $165.67 M |
| 03/23/2026 | $2.13 | $2.12 (-0.47%) | $2.29 | $2.09 | 1.62 M | $177.38 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.
