5 DAY PERFORMANCE
-28.93%
1 MONTH PERFORMANCE
-28.75%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
+32.70%
YEAR-TO-DATE PERFORMANCE
-28.21%
1 YEAR PERFORMANCE
-26.12%
ZipRecruiter Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.69 | $5.11 (8.85%) | $5.32 | $4.68 | 1.14 M | $424.63 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 |
| 08/04/2026 | $4.25 | $4.49 (5.65%) | $4.52 | $4.17 | 724.71 K | $366.65 M |
| 08/03/2026 | $4.04 | $4.20 (3.96%) | $4.25 | $4.03 | 903.04 K | $342.97 M |
| 07/31/2026 | $3.95 | $3.94 (-0.25%) | $4.07 | $3.79 | 617.75 K | $329.66 M |
| 07/30/2026 | $4.14 | $3.98 (-3.86%) | $4.27 | $3.93 | 681.14 K | $333.01 M |
| 07/29/2026 | $4.27 | $4.16 (-2.58%) | $4.40 | $3.97 | 698.07 K | $348.07 M |
| 07/28/2026 | $4.30 | $4.27 (-0.7%) | $4.60 | $4.14 | 1.01 M | $357.27 M |
| 07/27/2026 | $3.98 | $4.25 (6.78%) | $4.31 | $3.98 | 629.46 K | $355.60 M |
| 07/24/2026 | $3.92 | $3.90 (-0.51%) | $4.01 | $3.85 | 452.23 K | $326.31 M |
| 07/23/2026 | $3.97 | $3.86 (-2.77%) | $3.97 | $3.70 | 480.53 K | $322.97 M |
| 07/22/2026 | $3.79 | $3.93 (3.69%) | $3.94 | $3.72 | 506.97 K | $328.82 M |
| 07/21/2026 | $3.96 | $3.90 (-1.52%) | $4.03 | $3.86 | 492.40 K | $326.31 M |
| 07/20/2026 | $3.92 | $3.99 (1.79%) | $4.07 | $3.79 | 368.14 K | $333.84 M |
| 07/17/2026 | $4.02 | $3.96 (-1.49%) | $4.03 | $3.81 | 440.20 K | $331.33 M |
| 07/16/2026 | $4.23 | $4.11 (-2.84%) | $4.31 | $4.09 | 442.12 K | $343.88 M |
| 07/15/2026 | $4.01 | $4.19 (4.49%) | $4.23 | $3.97 | 472.73 K | $350.58 M |
| 07/14/2026 | $3.94 | $3.96 (0.51%) | $4.00 | $3.91 | 303.62 K | $331.33 M |
| 07/13/2026 | $3.85 | $3.95 (2.6%) | $4.06 | $3.83 | 377.60 K | $330.50 M |
| 07/10/2026 | $3.93 | $3.87 (-1.53%) | $3.98 | $3.85 | 250.23 K | $323.80 M |
| 07/09/2026 | $3.95 | $3.92 (-0.76%) | $4.00 | $3.72 | 442.70 K | $327.99 M |
| 07/08/2026 | $3.87 | $3.89 (0.52%) | $3.95 | $3.80 | 428.35 K | $325.48 M |
| 07/07/2026 | $4.00 | $3.93 (-1.75%) | $4.12 | $3.91 | 700.32 K | $328.82 M |
| 07/06/2026 | $3.95 | $3.90 (-1.27%) | $4.00 | $3.86 | 441.10 K | $326.31 M |
| 07/02/2026 | $3.88 | $3.96 (2.06%) | $3.98 | $3.72 | 569.70 K | $331.33 M |
| 07/01/2026 | $3.79 | $3.90 (2.9%) | $4.00 | $3.79 | 604.45 K | $326.31 M |
| 06/30/2026 | $3.94 | $3.75 (-4.82%) | $3.94 | $3.67 | 608.13 K | $313.76 M |
| 06/29/2026 | $3.92 | $3.87 (-1.28%) | $4.00 | $3.86 | 772.34 K | $323.80 M |
| 06/26/2026 | $3.84 | $3.94 (2.6%) | $3.98 | $3.68 | 3.27 M | $329.66 M |
| 06/25/2026 | $3.36 | $3.97 (18.15%) | $4.12 | $3.33 | 2.06 M | $332.17 M |
| 06/24/2026 | $3.27 | $3.31 (1.22%) | $3.36 | $3.13 | 946.95 K | $276.95 M |
| 06/23/2026 | $3.06 | $3.24 (5.88%) | $3.28 | $2.96 | 837.90 K | $271.09 M |
| 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 |
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.
