Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ziprecruiter Inc Cl A (NY: ZIP )

9.610 -0.160 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 9.460 9.560 9.430 9.550 496,945 +0.12(+1.27%)
Aug 29, 2024 9.400 9.590 9.270 9.430 385,962 +0.17(+1.84%)
Aug 28, 2024 9.360 9.515 9.250 9.260 470,996 -0.17(-1.80%)
Aug 27, 2024 9.400 9.550 9.330 9.430 399,060 -0.07(-0.74%)
Aug 26, 2024 9.460 9.540 9.340 9.500 554,603 +0.17(+1.82%)
Aug 23, 2024 9.070 9.540 9.055 9.330 585,332 +0.32(+3.55%)
Aug 22, 2024 8.970 9.320 8.950 9.010 622,170 +0.03(+0.33%)
Aug 21, 2024 8.930 9.100 8.890 8.980 430,154 +0.11(+1.24%)
Aug 20, 2024 9.040 9.150 8.770 8.870 509,502 -0.26(-2.85%)
Aug 19, 2024 8.590 9.170 8.530 9.130 945,251 +0.54(+6.29%)
Aug 16, 2024 8.320 8.610 8.250 8.590 551,806 +0.31(+3.74%)
Aug 15, 2024 8.130 8.525 8.105 8.280 544,600 +0.15(+1.85%)
Aug 14, 2024 8.160 8.300 8.010 8.130 435,633 +0.02(+0.25%)
Aug 13, 2024 7.670 8.290 7.645 8.110 663,253 +0.50(+6.57%)
Aug 12, 2024 7.760 7.870 7.600 7.610 640,266 -0.18(-2.31%)
Aug 09, 2024 8.250 8.620 7.770 7.790 886,025 -0.45(-5.46%)
Aug 08, 2024 8.070 8.710 7.610 8.240 1,254,134 +0.99(+13.66%)
Aug 07, 2024 7.880 7.950 7.210 7.250 881,293 -0.45(-5.84%)
Aug 06, 2024 8.010 8.045 7.530 7.700 783,964 -0.31(-3.87%)
Aug 05, 2024 7.780 8.060 7.720 8.010 792,747 -0.35(-4.19%)
Aug 02, 2024 8.370 8.490 8.200 8.360 546,160 -0.26(-3.02%)
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.