Get the Stockscreener App
3.18
0.95%
0.03
After Hours:
3.18
Ziprecruiter Inc Stock (ZIP) Price History
The historical daily chart and data for Ziprecruiter Inc stock (ZIP), show that the latest closing stock price as of May 26, 2026, is $3.18.
- Ziprecruiter Inc all-time high stock price is $32.90, occurred on November 17, 2021.
- The lowest Ziprecruiter Inc stock price recorded was $1.65 on February 12, 2026. Since then, Ziprecruiter Inc's stock price has risen over 92.73% to $3.18 now.
- The 52-week high stock price for ZIP is $6.55, representing a 105.97% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for ZIP is $1.65, indicating a -48.11% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Ziprecruiter Inc (ZIP) stock in the beginning of 2025 was $25.04. The stock closed the year at $16.42, a loss of over -34.42% for the year.
The table below shows more information about ZIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $3.31 | $3.10 | $0.215 | 506,212.0 | +0.95% |
| May 22, 2026 | $3.36 | $3.02 | $0.345 | 472,302.0 | -0.32% |
| May 21, 2026 | $3.31 | $3.14 | $0.17 | 483,070.0 | -5.67% |
| May 20, 2026 | $3.39 | $3.18 | $0.2111 | 516,731.0 | +0.90% |
| May 19, 2026 | $3.46 | $3.19 | $0.275 | 589,306.0 | -0.90% |
| May 18, 2026 | $3.60 | $3.33 | $0.265 | 704,645.0 | -4.56% |
| May 15, 2026 | $3.64 | $3.48 | $0.16 | 421,273.0 | -3.04% |
| May 14, 2026 | $3.94 | $3.51 | $0.43 | 956,869.0 | -7.89% |
| May 13, 2026 | $4.15 | $3.64 | $0.51 | 1,195,113.0 | +6.22% |
| May 12, 2026 | $3.90 | $3.25 | $0.65 | 1,601,760.0 | +7.25% |
| May 11, 2026 | $3.84 | $3.29 | $0.545 | 1,336,684.0 | -4.70% |
| May 08, 2026 | $3.62 | $2.82 | $0.80 | 2,078,850.0 | +16.77% |
| May 07, 2026 | $3.34 | $3.10 | $0.24 | 1,179,000.0 | -0.64% |
| May 06, 2026 | $3.20 | $2.98 | $0.215 | 821,788.0 | -1.89% |
| May 05, 2026 | $3.19 | $2.95 | $0.235 | 461,677.0 | +7.80% |
| May 04, 2026 | $3.21 | $2.92 | $0.29 | 844,744.0 | -4.53% |
| May 01, 2026 | $3.12 | $2.88 | $0.24 | 533,893.0 | +5.82% |
| Apr 30, 2026 | $2.93 | $2.72 | $0.21 | 489,807.0 | +2.10% |
| Apr 29, 2026 | $2.97 | $2.83 | $0.145 | 920,558.0 | -5.61% |
| Apr 28, 2026 | $3.06 | $2.90 | $0.15 | 460,981.0 | +1.68% |
Ziprecruiter Inc Stock (ZIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ziprecruiter Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ziprecruiter Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ziprecruiter Inc Stock (ZIP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.15 | $2.82 | $1.33 | 15,210,129.0 | +8.90% |
| Apr, 2026 | $3.15 | $1.77 | $1.38 | 16,421,708.0 | +58.70% |
| Mar, 2026 | $3.02 | $1.68 | $1.34 | 36,769,567.0 | +1.66% |
| Feb, 2026 | $2.59 | $1.65 | $0.94 | 26,723,759.0 | -26.42% |
| Jan, 2026 | $4.00 | $2.35 | $1.64 | 23,622,122.0 | -36.92% |
Ziprecruiter Inc Stock (ZIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.61 | $3.83 | $1.78 | 20,177,270.0 | -19.16% |
| Nov, 2025 | $4.84 | $3.83 | $1.01 | 15,403,140.0 | +2.15% |
| Oct, 2025 | $4.94 | $3.75 | $1.19 | 21,445,893.0 | +10.19% |
| Sep, 2025 | $5.49 | $4.17 | $1.33 | 18,912,065.0 | -15.60% |
| Aug, 2025 | $5.25 | $3.35 | $1.90 | 32,884,796.0 | +19.05% |
| Jul, 2025 | $5.50 | $4.14 | $1.36 | 17,981,728.0 | -16.17% |
| Jun, 2025 | $6.55 | $4.59 | $1.96 | 21,839,715.0 | -16.08% |
| May, 2025 | $6.27 | $4.25 | $2.02 | 26,278,511.0 | +15.70% |
| Apr, 2025 | $6.40 | $4.74 | $1.67 | 22,041,328.0 | -12.39% |
| Mar, 2025 | $6.31 | $5.42 | $0.89 | 20,224,735.0 | +5.18% |
| Feb, 2025 | $8.23 | $5.26 | $2.97 | 12,354,556.0 | -18.60% |
| Jan, 2025 | $7.54 | $6.51 | $1.03 | 6,831,144.0 | -4.97% |
Ziprecruiter Inc Stock (ZIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.09 | $6.84 | $2.25 | 9,451,411.0 | -19.41% |
| Nov, 2024 | $11.25 | $8.52 | $2.73 | 9,351,819.0 | -4.42% |
| Oct, 2024 | $10.13 | $9.02 | $1.11 | 7,687,525.0 | -2.42% |
| Sep, 2024 | $10.50 | $8.58 | $1.92 | 10,986,037.0 | -0.52% |
| Aug, 2024 | $9.59 | $7.21 | $2.38 | 13,639,420.0 | +4.26% |
| Jul, 2024 | $9.47 | $8.01 | $1.46 | 8,118,109.0 | +0.77% |
| Jun, 2024 | $10.21 | $8.27 | $1.95 | 10,886,701.0 | -10.09% |
| May, 2024 | $11.09 | $9.07 | $2.02 | 14,022,229.0 | -1.65% |
| Apr, 2024 | $11.79 | $10.21 | $1.58 | 8,421,765.0 | -10.53% |
| Mar, 2024 | $12.88 | $11.21 | $1.66 | 10,225,681.0 | -9.67% |
| Feb, 2024 | $14.94 | $12.06 | $2.88 | 14,870,541.0 | -8.62% |
| Jan, 2024 | $15.35 | $13.32 | $2.03 | 11,370,657.0 | +0.14% |
0.52%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):