5 DAY PERFORMANCE
-33.33%
1 MONTH PERFORMANCE
-22.44%
3 MONTH PERFORMANCE
-34.12%
6 MONTH PERFORMANCE
-11.95%
YEAR-TO-DATE PERFORMANCE
-28.21%
1 YEAR PERFORMANCE
-31.20%
ZipRecruiter Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.47 | $3.72 (-16.78%) | $4.53 | $3.70 | 831.09 K | $303.77 M |
| 11/04/2026 | $4.38 | $4.51 (2.97%) | $4.93 | $4.38 | 991.17 K | $368.28 M |
| 11/03/2026 | $4.22 | $4.20 (-0.47%) | $4.25 | $4.05 | 390.80 K | $342.97 M |
| 11/02/2026 | $4.24 | $4.28 (0.94%) | $4.36 | $4.16 | 663.06 K | $349.50 M |
| 10/30/2026 | $4.41 | $4.20 (-4.76%) | $4.47 | $4.14 | 557.64 K | $342.97 M |
| 10/29/2026 | $4.29 | $4.43 (3.26%) | $4.44 | $4.27 | 557.10 K | $361.75 M |
| 10/28/2026 | $4.41 | $4.31 (-2.27%) | $4.50 | $4.30 | 759.10 K | $351.95 M |
| 10/27/2026 | $4.55 | $4.46 (-1.98%) | $4.55 | $4.41 | 474.79 K | $364.20 M |
| 10/26/2026 | $4.63 | $4.52 (-2.38%) | $4.66 | $4.43 | 476.14 K | $369.10 M |
| 10/23/2026 | $4.63 | $4.65 (0.43%) | $4.68 | $4.52 | 598.83 K | $379.71 M |
| 10/22/2026 | $4.41 | $4.67 (5.9%) | $4.73 | $4.41 | 589.38 K | $381.35 M |
| 10/21/2026 | $4.47 | $4.53 (1.34%) | $4.63 | $4.33 | 571.53 K | $369.92 M |
| 10/20/2026 | $4.51 | $4.55 (0.89%) | $4.64 | $4.41 | 833.20 K | $371.55 M |
| 10/19/2026 | $4.41 | $4.46 (1.13%) | $4.55 | $4.33 | 520.20 K | $364.20 M |
| 10/16/2026 | $4.88 | $4.41 (-9.63%) | $4.91 | $4.36 | 704.43 K | $360.12 M |
| 10/15/2026 | $4.39 | $4.85 (10.48%) | $4.91 | $4.34 | 894.00 K | $396.05 M |
| 10/14/2026 | $4.43 | $4.42 (-0.23%) | $4.50 | $4.29 | 878.20 K | $360.93 M |
| 10/13/2026 | $4.21 | $4.54 (7.84%) | $4.55 | $4.21 | 540.34 K | $370.73 M |
| 10/12/2026 | $4.18 | $4.25 (1.67%) | $4.36 | $4.13 | 414.50 K | $347.05 M |
| 10/09/2026 | $4.00 | $4.17 (4.25%) | $4.28 | $3.99 | 499.76 K | $340.52 M |
| 10/08/2026 | $3.78 | $3.98 (5.29%) | $4.00 | $3.75 | 770.22 K | $325.00 M |
| 10/07/2026 | $3.68 | $3.81 (3.53%) | $3.86 | $3.64 | 315.55 K | $311.12 M |
| 10/06/2026 | $3.65 | $3.68 (0.82%) | $3.72 | $3.59 | 481.43 K | $300.51 M |
| 10/05/2026 | $3.51 | $3.61 (2.85%) | $3.66 | $3.51 | 615.40 K | $294.79 M |
| 10/02/2026 | $3.60 | $3.55 (-1.39%) | $3.61 | $3.50 | 443.33 K | $289.89 M |
| 10/01/2026 | $3.53 | $3.56 (0.85%) | $3.60 | $3.41 | 569.20 K | $290.71 M |
| 09/30/2026 | $3.40 | $3.51 (3.24%) | $3.64 | $3.40 | 698.93 K | $286.62 M |
| 09/29/2026 | $3.47 | $3.39 (-2.31%) | $3.49 | $3.35 | 528.51 K | $276.82 M |
| 09/28/2026 | $3.45 | $3.48 (0.87%) | $3.50 | $3.37 | 568.41 K | $284.17 M |
| 09/25/2026 | $3.46 | $3.51 (1.45%) | $3.59 | $3.42 | 654.71 K | $286.62 M |
| 09/24/2026 | $3.58 | $3.45 (-3.63%) | $3.60 | $3.44 | 726.00 K | $281.72 M |
| 09/23/2026 | $3.70 | $3.58 (-3.24%) | $3.70 | $3.49 | 675.60 K | $292.34 M |
| 09/22/2026 | $3.94 | $3.72 (-5.58%) | $3.98 | $3.69 | 596.94 K | $303.77 M |
| 09/21/2026 | $3.67 | $3.88 (5.72%) | $3.89 | $3.66 | 840.64 K | $316.84 M |
| 09/18/2026 | $3.83 | $3.70 (-3.39%) | $3.83 | $3.62 | 1.07 M | $302.14 M |
| 09/17/2026 | $3.89 | $3.82 (-1.8%) | $3.94 | $3.79 | 558.43 K | $311.94 M |
| 09/16/2026 | $3.84 | $3.83 (-0.26%) | $3.90 | $3.78 | 535.41 K | $312.75 M |
| 09/15/2026 | $3.92 | $3.86 (-1.53%) | $4.02 | $3.85 | 609.55 K | $315.20 M |
| 09/14/2026 | $3.78 | $3.95 (4.5%) | $4.05 | $3.78 | 923.70 K | $322.55 M |
| 09/11/2026 | $3.74 | $3.74 (0%) | $3.84 | $3.65 | 963.65 K | $305.40 M |
| 09/10/2026 | $3.63 | $3.69 (1.65%) | $3.79 | $3.61 | 791.84 K | $301.32 M |
| 09/09/2026 | $4.05 | $3.69 (-8.89%) | $4.05 | $3.65 | 759.60 K | $301.32 M |
| 09/08/2026 | $4.21 | $4.05 (-3.8%) | $4.24 | $4.01 | 887.25 K | $330.72 M |
| 09/04/2026 | $4.17 | $4.22 (1.2%) | $4.26 | $3.90 | 1.54 M | $344.60 M |
| 09/03/2026 | $4.31 | $4.19 (-2.78%) | $4.45 | $4.16 | 526.41 K | $342.15 M |
| 09/02/2026 | $4.14 | $4.27 (3.14%) | $4.41 | $4.14 | 941.10 K | $348.68 M |
| 09/01/2026 | $4.14 | $4.13 (-0.24%) | $4.35 | $4.06 | 1.09 M | $337.25 M |
| 08/31/2026 | $4.39 | $4.26 (-2.96%) | $4.40 | $4.10 | 1.44 M | $347.87 M |
| 08/28/2026 | $4.21 | $4.42 (4.99%) | $4.58 | $4.21 | 934.13 K | $360.93 M |
| 08/27/2026 | $4.30 | $4.29 (-0.23%) | $4.40 | $4.05 | 1.32 M | $350.32 M |
| 08/26/2026 | $4.31 | $4.31 (0%) | $4.46 | $4.21 | 1.07 M | $351.95 M |
| 08/25/2026 | $4.55 | $4.35 (-4.4%) | $4.55 | $4.18 | 1.51 M | $355.22 M |
| 08/24/2026 | $4.21 | $4.54 (7.84%) | $4.64 | $4.04 | 1.66 M | $370.73 M |
| 08/21/2026 | $5.09 | $4.21 (-17.29%) | $5.09 | $4.20 | 2.99 M | $343.78 M |
| 08/20/2026 | $4.96 | $5.17 (4.23%) | $5.30 | $4.95 | 1.07 M | $422.18 M |
| 08/19/2026 | $4.92 | $4.99 (1.42%) | $5.11 | $4.89 | 807.32 K | $407.48 M |
| 08/18/2026 | $4.78 | $4.97 (3.97%) | $5.01 | $4.78 | 563.02 K | $405.85 M |
| 08/17/2026 | $4.67 | $4.86 (4.07%) | $4.92 | $4.67 | 997.11 K | $396.86 M |
| 08/14/2026 | $4.76 | $4.70 (-1.26%) | $4.77 | $4.59 | 715.72 K | $383.80 M |
| 08/13/2026 | $4.84 | $4.72 (-2.48%) | $4.91 | $4.46 | 907.13 K | $385.43 M |
| 08/12/2026 | $4.92 | $4.92 (0%) | $5.00 | $4.80 | 865.12 K | $401.76 M |
| 08/11/2026 | $4.97 | $4.92 (-1.01%) | $5.09 | $4.91 | 703.41 K | $401.76 M |
| 08/10/2026 | $5.09 | $5.04 (-0.98%) | $5.20 | $4.75 | 689.65 K | $411.56 M |
| 08/07/2026 | $4.68 | $5.14 (9.83%) | $5.35 | $4.68 | 1.86 M | $419.73 M |
| 08/06/2026 | $4.44 | $4.68 (5.41%) | $4.75 | $4.27 | 1.34 M | $382.16 M |
| 08/05/2026 | $4.44 | $4.25 (-4.28%) | $4.46 | $4.20 | 671.32 K | $347.05 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.
