Indicators

Ziprecruiter Inc Cl A (NY: ZIP )

9.930 -0.020 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.99	21.86		21.69	503,478	+0.66(+3.14%)
Jan 28, 2022	20.38	21.10	19.75	21.03	469,871	+0.80(+3.95%)
Jan 27, 2022	21.40	21.58	20.02	20.23	960,711	-0.84(-3.99%)
Jan 26, 2022	20.40	21.84	20.06	21.07	1,489,370	+1.26(+6.36%)
Jan 25, 2022	19.99	20.38	19.50	19.81	1,010,548	-0.55(-2.70%)
Jan 24, 2022	19.53	20.78	18.55	20.36	1,369,568	+0.32(+1.60%)
Jan 21, 2022	21.11	21.22	19.87	20.04	739,253	-1.32(-6.18%)
Jan 20, 2022	22.44	22.98	21.25	21.36	359,184	-0.88(-3.96%)
Jan 19, 2022	23.43	23.71	22.22	22.24	689,603	-1.10(-4.71%)
Jan 18, 2022	23.30	23.59	22.91	23.34	731,183	-0.43(-1.81%)
Jan 14, 2022				23.77	0	-0.63(-2.58%)
Jan 13, 2022	24.78	25.44	24.23	24.40	766,184	-0.39(-1.57%)
Jan 12, 2022	25.75	26.21	24.70	24.79	642,857	-0.43(-1.70%)
Jan 11, 2022	24.60	25.88	24.60	25.22	1,357,825	+0.58(+2.35%)
Jan 10, 2022	23.39	24.94	23.33	24.64	895,541	+0.80(+3.36%)
Jan 07, 2022	23.41	24.61	23.06	23.84	676,082	+0.74(+3.20%)
Jan 06, 2022	23.00	23.48	22.36	23.10	504,063	+0.04(+0.17%)
Jan 05, 2022	24.93	25.20	22.96	23.06	1,004,974	-2.09(-8.31%)
Jan 04, 2022	25.06	25.21	24.39	25.15	547,281	+0.08(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.