5 DAY PERFORMANCE
-21.92%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
-11.52%
6 MONTH PERFORMANCE
-31.05%
YEAR-TO-DATE PERFORMANCE
-42.20%
1 YEAR PERFORMANCE
-49.76%
ZipRecruiter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $5.38 | $5.50 (2.14%) | $5.58 | $5.31 | 52.75 K | |
| 12/09/2025 | $5.31 | $5.45 (2.64%) | $5.53 | $5.30 | 1.14 M | $493.60 M |
| 12/08/2025 | $5.44 | $5.34 (-1.84%) | $5.57 | $5.31 | 593.40 K | $483.64 M |
| 12/05/2025 | $5.30 | $5.36 (1.13%) | $5.55 | $5.21 | 1.01 M | $485.45 M |
| 12/04/2025 | $5.40 | $5.30 (-1.85%) | $5.50 | $5.12 | 1.27 M | $480.02 M |
| 12/03/2025 | $5.16 | $5.40 (4.65%) | $5.43 | $5.13 | 955.64 K | $489.07 M |
| 12/02/2025 | $4.99 | $5.16 (3.41%) | $5.21 | $4.89 | 918.50 K | $467.34 M |
| 12/01/2025 | $4.68 | $4.95 (5.77%) | $5.02 | $4.63 | 971.23 K | $448.32 M |
| 11/28/2025 | $4.70 | $4.75 (1.06%) | $4.82 | $4.66 | 337.60 K | $430.20 M |
| 11/26/2025 | $4.59 | $4.68 (1.96%) | $4.74 | $4.59 | 671.85 K | $423.86 M |
| 11/25/2025 | $4.44 | $4.60 (3.6%) | $4.65 | $4.42 | 695.94 K | $416.62 M |
| 11/24/2025 | $4.21 | $4.38 (4.04%) | $4.41 | $4.18 | 484.01 K | $396.69 M |
| 11/21/2025 | $3.89 | $4.22 (8.48%) | $4.26 | $3.86 | 870.40 K | $382.20 M |
| 11/20/2025 | $4.23 | $3.87 (-8.51%) | $4.23 | $3.87 | 969.75 K | $350.50 M |
| 11/19/2025 | $4.04 | $4.13 (2.23%) | $4.18 | $4.01 | 738.40 K | $374.05 M |
| 11/18/2025 | $3.92 | $4.03 (2.81%) | $4.08 | $3.92 | 765.21 K | $364.99 M |
| 11/17/2025 | $4.20 | $3.95 (-5.95%) | $4.26 | $3.83 | 767.44 K | $357.75 M |
| 11/14/2025 | $4.56 | $4.22 (-7.46%) | $4.56 | $4.20 | 760.00 K | $382.20 M |
| 11/13/2025 | $4.71 | $4.62 (-1.91%) | $4.71 | $4.39 | 1.08 M | $418.43 M |
| 11/12/2025 | $4.62 | $4.76 (3.03%) | $4.84 | $4.62 | 974.10 K | $431.11 M |
| 11/11/2025 | $4.52 | $4.62 (2.21%) | $4.64 | $4.43 | 646.20 K | $418.43 M |
| 11/10/2025 | $4.43 | $4.47 (0.9%) | $4.60 | $4.38 | 628.80 K | $404.84 M |
| 11/07/2025 | $4.26 | $4.37 (2.58%) | $4.37 | $4.08 | 768.83 K | $395.79 M |
| 11/06/2025 | $4.39 | $4.27 (-2.73%) | $4.76 | $4.24 | 2.02 M | $386.73 M |
| 11/05/2025 | $4.12 | $4.07 (-1.21%) | $4.12 | $3.99 | 714.76 K | $368.62 M |
| 11/04/2025 | $4.04 | $4.10 (1.49%) | $4.18 | $3.99 | 676.00 K | $371.33 M |
| 11/03/2025 | $4.62 | $4.16 (-9.96%) | $4.65 | $4.09 | 995.91 K | $376.77 M |
| 10/31/2025 | $4.48 | $4.65 (3.79%) | $4.73 | $4.48 | 1.35 M | $421.15 M |
| 10/30/2025 | $4.53 | $4.50 (-0.66%) | $4.59 | $4.47 | 635.62 K | $407.56 M |
| 10/29/2025 | $4.75 | $4.58 (-3.58%) | $4.75 | $4.49 | 1.14 M | $414.81 M |
| 10/28/2025 | $4.82 | $4.77 (-1.04%) | $4.86 | $4.72 | 618.50 K | $432.01 M |
| 10/27/2025 | $4.78 | $4.82 (0.84%) | $4.94 | $4.78 | 748.34 K | $436.54 M |
| 10/24/2025 | $4.67 | $4.73 (1.28%) | $4.73 | $4.64 | 535.40 K | $428.39 M |
| 10/23/2025 | $4.47 | $4.59 (2.68%) | $4.62 | $4.45 | 502.30 K | $415.71 M |
| 10/22/2025 | $4.52 | $4.51 (-0.22%) | $4.56 | $4.42 | 646.32 K | $408.47 M |
| 10/21/2025 | $4.44 | $4.52 (1.8%) | $4.64 | $4.39 | 916.43 K | $409.37 M |
| 10/20/2025 | $4.35 | $4.47 (2.76%) | $4.54 | $4.28 | 799.80 K | $404.84 M |
| 10/17/2025 | $4.31 | $4.28 (-0.7%) | $4.51 | $4.26 | 1.28 M | $387.64 M |
| 10/16/2025 | $4.44 | $4.31 (-2.93%) | $4.46 | $4.29 | 852.61 K | $390.35 M |
| 10/15/2025 | $4.43 | $4.41 (-0.45%) | $4.52 | $4.31 | 1.32 M | $399.41 M |
| 10/14/2025 | $4.14 | $4.41 (6.52%) | $4.51 | $4.12 | 1.24 M | $399.41 M |
| 10/13/2025 | $3.90 | $4.24 (8.72%) | $4.24 | $3.90 | 1.43 M | $384.01 M |
| 10/10/2025 | $3.94 | $3.85 (-2.28%) | $4.01 | $3.84 | 1.15 M | $348.69 M |
| 10/09/2025 | $3.92 | $3.93 (0.26%) | $4.00 | $3.75 | 908.50 K | $355.94 M |
| 10/08/2025 | $3.91 | $3.94 (0.77%) | $4.00 | $3.82 | 943.85 K | $356.84 M |
| 10/07/2025 | $4.07 | $3.90 (-4.18%) | $4.13 | $3.90 | 903.13 K | $353.22 M |
| 10/06/2025 | $4.21 | $4.10 (-2.61%) | $4.28 | $3.98 | 854.10 K | $371.33 M |
| 10/03/2025 | $4.21 | $4.19 (-0.48%) | $4.36 | $4.12 | 837.81 K | $379.48 M |
| 10/02/2025 | $4.21 | $4.16 (-1.19%) | $4.21 | $3.97 | 745.60 K | $376.77 M |
| 10/01/2025 | $4.09 | $4.18 (2.2%) | $4.26 | $4.09 | 1.09 M | $378.58 M |
| 09/30/2025 | $4.48 | $4.22 (-5.8%) | $4.53 | $4.17 | 796.72 K | $382.20 M |
| 09/29/2025 | $4.70 | $4.52 (-3.83%) | $4.70 | $4.46 | 754.60 K | $409.37 M |
| 09/26/2025 | $4.64 | $4.61 (-0.65%) | $4.72 | $4.52 | 642.40 K | $417.52 M |
| 09/25/2025 | $4.52 | $4.61 (1.99%) | $4.62 | $4.38 | 1.02 M | $417.52 M |
| 09/24/2025 | $4.74 | $4.59 (-3.16%) | $4.91 | $4.58 | 699.01 K | $415.71 M |
| 09/23/2025 | $5.08 | $4.76 (-6.3%) | $5.08 | $4.64 | 1.08 M | $431.11 M |
| 09/22/2025 | $5.01 | $5.06 (1%) | $5.23 | $4.97 | 702.90 K | $458.28 M |
| 09/19/2025 | $5.36 | $5.06 (-5.6%) | $5.36 | $5.05 | 1.53 M | $458.28 M |
| 09/18/2025 | $5.20 | $5.36 (3.08%) | $5.37 | $5.20 | 921.60 K | $485.45 M |
| 09/17/2025 | $5.16 | $5.23 (1.36%) | $5.49 | $5.14 | 794.05 K | $473.68 M |
| 09/16/2025 | $4.88 | $5.16 (5.74%) | $5.21 | $4.82 | 1.04 M | $467.34 M |
| 09/15/2025 | $4.87 | $4.90 (0.62%) | $5.06 | $4.85 | 831.63 K | $443.79 M |
| 09/12/2025 | $4.99 | $4.90 (-1.8%) | $5.07 | $4.85 | 576.20 K | $443.79 M |
| 09/11/2025 | $4.73 | $5.03 (6.34%) | $5.08 | $4.73 | 1.08 M | $455.56 M |
| 09/10/2025 | $4.83 | $4.73 (-2.07%) | $4.83 | $4.59 | 921.40 K | $428.39 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.
