Get the Stockscreener App
9.02
0.99%
-0.09
After Hours:
9.02
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 November 18, 2024, is $9.02.
- Ziprecruiter Inc all-time high stock price is $32.90, occurred on November 17, 2021.
- The lowest Ziprecruiter Inc stock price recorded was $7.21 on August 07, 2024. Since then, Ziprecruiter Inc's stock price has risen over 25.10% to $9.02 now.
- The 52-week high stock price for ZIP is $15.35, representing a 70.18% increase from the current share price, occurred on January 29, 2024.
- The 52-week low stock price for ZIP is $7.21, indicating a -20.07% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Ziprecruiter Inc (ZIP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $9.15 | $8.78 | $0.37 | 421,948.0 | -0.99% |
| Nov 15, 2024 | $9.61 | $9.05 | $0.56 | 446,282.0 | -4.71% |
| Nov 14, 2024 | $10.07 | $9.48 | $0.59 | 386,345.0 | -5.35% |
| Nov 13, 2024 | $10.37 | $10.00 | $0.3692 | 424,286.0 | -1.46% |
| Nov 12, 2024 | $11.06 | $10.25 | $0.81 | 653,242.0 | -6.99% |
| Nov 11, 2024 | $11.04 | $10.52 | $0.52 | 781,266.0 | +5.05% |
| Nov 08, 2024 | $11.25 | $10.37 | $0.88 | 516,860.0 | -5.50% |
| Nov 07, 2024 | $11.13 | $9.95 | $1.18 | 959,921.0 | +11.78% |
| Nov 06, 2024 | $10.14 | $9.66 | $0.48 | 647,132.0 | +6.20% |
| Nov 05, 2024 | $9.36 | $9.03 | $0.33 | 282,573.0 | +3.09% |
| Nov 04, 2024 | $9.31 | $9.04 | $0.275 | 206,392.0 | -1.63% |
| Nov 01, 2024 | $9.44 | $9.13 | $0.31 | 358,624.0 | -0.54% |
| Oct 31, 2024 | $9.54 | $9.24 | $0.30 | 493,717.0 | -0.43% |
| Oct 30, 2024 | $9.49 | $9.23 | $0.265 | 358,424.0 | -1.59% |
| Oct 29, 2024 | $9.52 | $9.08 | $0.44 | 467,501.0 | +3.05% |
| Oct 28, 2024 | $9.44 | $9.17 | $0.27 | 433,655.0 | +0.22% |
| Oct 25, 2024 | $9.53 | $9.02 | $0.51 | 346,830.0 | -1.82% |
| Oct 24, 2024 | $9.42 | $9.19 | $0.23 | 499,907.0 | +0.43% |
| Oct 23, 2024 | $9.52 | $9.14 | $0.38 | 387,028.0 | -2.62% |
| Oct 22, 2024 | $9.77 | $9.48 | $0.285 | 231,876.0 | -1.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.25 | $8.78 | $2.47 | 6,506,819.0 | -2.70% |
| 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% |
Ziprecruiter Inc Stock (ZIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.54 | $13.09 | $1.45 | 10,265,394.0 | +3.65% |
| Nov, 2023 | $13.64 | $10.46 | $3.18 | 14,792,335.0 | +25.92% |
| Oct, 2023 | $12.42 | $10.27 | $2.15 | 15,980,361.0 | -11.18% |
| Sep, 2023 | $15.52 | $11.64 | $3.88 | 33,952,306.0 | -21.07% |
| Aug, 2023 | $18.62 | $13.85 | $4.77 | 12,608,186.0 | -17.98% |
| Jul, 2023 | $19.29 | $17.28 | $2.01 | 7,305,963.0 | +4.28% |
| Jun, 2023 | $18.14 | $14.97 | $3.17 | 12,754,858.0 | +14.80% |
| May, 2023 | $17.62 | $14.55 | $3.07 | 17,630,535.0 | -8.68% |
| Apr, 2023 | $17.79 | $15.29 | $2.50 | 9,147,553.0 | +6.27% |
| Mar, 2023 | $17.62 | $13.68 | $3.94 | 23,127,816.0 | -6.57% |
| Feb, 2023 | $24.05 | $16.94 | $7.11 | 25,061,067.0 | -13.14% |
| Jan, 2023 | $19.64 | $16.09 | $3.55 | 10,608,463.0 | +19.61% |
Ziprecruiter Inc Stock (ZIP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.94 | $14.81 | $3.13 | 17,204,704.0 | -0.85% |
| Nov, 2022 | $17.52 | $14.32 | $3.20 | 16,887,766.0 | -1.25% |
| Oct, 2022 | $18.61 | $15.28 | $3.33 | 12,915,585.0 | +1.64% |
| Sep, 2022 | $20.14 | $14.93 | $5.21 | 19,323,454.0 | -1.08% |
| Aug, 2022 | $21.61 | $15.86 | $5.75 | 19,033,958.0 | -4.85% |
| Jul, 2022 | $18.07 | $14.26 | $3.81 | 10,938,005.0 | +18.29% |
| Jun, 2022 | $20.13 | $13.78 | $6.35 | 33,551,749.0 | -17.48% |
| May, 2022 | $24.17 | $15.72 | $8.45 | 20,057,652.0 | -20.21% |
| Apr, 2022 | $25.00 | $22.44 | $2.56 | 9,535,905.0 | -2.05% |
| Mar, 2022 | $24.30 | $18.16 | $6.14 | 16,737,503.0 | +15.02% |
| Feb, 2022 | $23.57 | $18.03 | $5.54 | 9,399,193.0 | -7.88% |
| Jan, 2022 | $26.21 | $18.55 | $7.66 | 15,281,583.0 | -13.03% |
0.27%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):