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

Ziprecruiter Inc Cl A (NY: ZIP )

10.81 -0.04 (-0.37%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2022 23.40 24.00 22.95 22.98 471,694 -0.46(-1.96%)
Mar 30, 2022 23.68 23.90 23.12 23.44 455,780 -0.34(-1.43%)
Mar 29, 2022 23.71 24.30 23.54 23.78 494,337 +0.21(+0.89%)
Mar 28, 2022 22.58 23.59 22.58 23.57 434,149 +0.81(+3.56%)
Mar 25, 2022 23.20 23.36 22.67 22.76 301,651 -0.55(-2.36%)
Mar 24, 2022 23.15 23.48 22.27 23.31 400,060 +0.36(+1.57%)
Mar 23, 2022 22.82 23.89 22.67 22.95 472,215 -0.21(-0.91%)
Mar 22, 2022 22.06 23.63 22.06 23.16 807,841 +1.09(+4.94%)
Mar 21, 2022 22.53 23.13 21.32 22.07 1,375,983 +0.01(+0.05%)
Mar 18, 2022 20.76 22.15 20.66 22.06 858,203 +1.30(+6.26%)
Mar 17, 2022 20.33 20.77 19.99 20.76 807,494 +0.34(+1.67%)
Mar 16, 2022 19.99 20.67 19.91 20.42 632,438 +0.82(+4.18%)
Mar 15, 2022 18.42 19.64 18.42 19.60 609,372 +0.68(+3.59%)
Mar 14, 2022 19.69 19.69 18.16 18.92 865,313 -0.85(-4.30%)
Mar 11, 2022 20.91 20.91 19.77 19.77 345,349 -0.82(-3.98%)
Mar 10, 2022 20.12 20.59 598,404 +0.10(+0.49%)
Mar 09, 2022 20.03 21.05 19.74 20.49 620,815 +0.78(+3.96%)
Mar 08, 2022 19.09 20.25 18.24 19.71 666,268 +0.31(+1.60%)
Mar 07, 2022 20.41 20.53 19.37 19.40 663,168 -1.06(-5.18%)
Mar 04, 2022 21.17 21.50 20.24 20.46 838,125 -1.04(-4.84%)
Mar 03, 2022 21.40 22.67 21.29 21.50 1,580,820 -0.03(-0.14%)
Mar 02, 2022 20.45 21.99 19.96 21.53 1,699,512 +2.22(+11.50%)
Mar 01, 2022 20.00 20.73 19.28 19.31 731,776 -0.67(-3.35%)
Feb 28, 2022 19.36 20.28 19.26 19.98 894,957 +0.42(+2.15%)
Feb 25, 2022 19.44 19.90 19.23 19.56 418,647 +0.07(+0.36%)
Feb 24, 2022 18.23 19.71 18.03 19.49 676,082 +0.47(+2.47%)
Feb 23, 2022 19.90 20.07 18.84 19.02 703,219 -0.35(-1.81%)
Feb 22, 2022 19.50 19.91 18.86 19.37 767,950 -0.40(-2.02%)
Feb 18, 2022 19.77 0 -0.79(-3.84%)
Feb 17, 2022 21.20 21.56 20.11 20.56 734,726 -0.93(-4.33%)
Feb 16, 2022 21.68 21.73 21.06 21.49 336,644 -0.38(-1.74%)
Feb 15, 2022 21.85 22.16 21.65 21.87 208,504 +0.40(+1.86%)
Feb 14, 2022 21.22 22.18 21.15 21.47 272,572 +0.04(+0.19%)
Feb 11, 2022 22.39 22.84 21.42 21.43 354,978 -0.85(-3.82%)
Feb 10, 2022 22.20 23.57 22.11 22.28 358,212 -0.34(-1.50%)
Feb 09, 2022 22.07 22.79 21.55 22.62 507,559 +0.90(+4.14%)
Feb 08, 2022 21.31 22.38 21.31 21.72 384,850 +0.14(+0.65%)
Feb 07, 2022 21.70 22.13 21.24 21.58 384,026 -0.12(-0.55%)
Feb 04, 2022 20.90 22.20 20.90 21.70 519,430 +0.67(+3.19%)
Feb 03, 2022 20.50 21.11 21.03 644,090 +0.00(+0.00%)
Feb 02, 2022 22.03 22.24 21.02 21.03 357,480 -0.81(-3.71%)
Feb 01, 2022 22.06 22.38 21.78 21.84 570,618 +0.15(+0.69%)
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%)
Jan 03, 2022 25.10 25.52 24.73 25.07 316,776 +0.13(+0.52%)
Dec 31, 2021 25.31 25.73 24.88 24.94 220,357 -0.42(-1.66%)
Dec 30, 2021 24.34 25.81 24.34 25.36 556,619 +0.79(+3.22%)
Dec 29, 2021 24.57 24.95 24.15 24.57 309,841 -0.29(-1.17%)
Dec 28, 2021 25.28 25.58 24.78 24.86 522,128 -0.27(-1.07%)
Dec 27, 2021 24.90 25.63 24.72 25.13 356,601 +0.42(+1.70%)
Dec 23, 2021 24.19 24.89 24.12 24.71 559,478 +0.33(+1.35%)
Dec 22, 2021 24.11 24.84 24.03 24.38 536,401 +0.17(+0.70%)
Dec 21, 2021 23.02 24.27 23.02 24.21 726,559 +1.30(+5.67%)
Dec 20, 2021 22.70 23.41 22.69 22.91 1,001,986 -0.57(-2.43%)
Dec 17, 2021 22.95 23.89 22.64 23.48 891,704 -0.03(-0.13%)
Dec 16, 2021 24.84 25.17 23.17 23.51 1,038,632 -1.35(-5.43%)
Dec 15, 2021 24.17 24.93 23.62 24.86 939,525 +0.22(+0.89%)
Dec 14, 2021 25.07 25.33 24.23 24.64 563,336 -0.82(-3.22%)
Dec 13, 2021 26.47 26.87 25.37 25.46 351,223 -1.13(-4.25%)
Dec 10, 2021 27.11 27.43 26.06 26.59 578,233 -0.39(-1.45%)
Dec 09, 2021 27.80 28.27 26.91 26.98 322,748 -0.84(-3.02%)
Dec 08, 2021 27.30 27.92 26.70 27.82 513,706 +0.60(+2.20%)
Dec 07, 2021 27.20 27.91 26.90 27.22 721,478 +1.12(+4.29%)
Dec 06, 2021 25.30 26.43 24.51 26.10 1,375,118 +0.69(+2.72%)
Dec 03, 2021 27.31 27.47 25.01 25.41 777,002 -1.73(-6.37%)
Dec 02, 2021 27.00 27.40 26.16 27.14 672,614 +0.20(+0.74%)
Dec 01, 2021 28.12 29.05 26.62 26.94 866,838 -0.71(-2.57%)
Nov 30, 2021 29.43 30.49 27.23 27.65 1,552,452 -2.08(-7.00%)
Nov 29, 2021 29.85 30.49 29.36 29.73 1,760,364 +0.10(+0.34%)
Nov 26, 2021 29.40 29.97 29.25 29.63 275,269 -0.54(-1.79%)
Nov 24, 2021 29.14 30.30 28.94 30.17 576,366 +0.86(+2.93%)
Nov 23, 2021 29.59 30.11 28.22 29.31 830,194 -0.54(-1.81%)
Nov 22, 2021 31.56 31.80 29.10 29.85 1,160,851 -1.38(-4.42%)
Nov 19, 2021 31.56 32.50 31.12 31.23 658,035 -0.12(-0.38%)
Nov 18, 2021 32.13 32.30 31.36 31.35 898,954 -0.51(-1.60%)
Nov 17, 2021 32.26 32.90 31.38 31.86 913,418 -0.29(-0.90%)
Nov 16, 2021 31.21 32.69 31.10 32.15 1,420,625 +1.07(+3.44%)
Nov 15, 2021 31.77 31.78 30.53 31.08 1,414,779 +0.08(+0.26%)
Nov 12, 2021 29.67 31.86 29.02 31.00 2,136,760 +0.87(+2.89%)
Nov 11, 2021 29.89 31.07 28.92 30.13 4,973,107 +3.41(+12.76%)
Nov 10, 2021 28.50 26.72 743,697 -2.30(-7.93%)
Nov 09, 2021 28.70 29.22 28.25 29.02 442,999 +0.51(+1.79%)
Nov 08, 2021 29.30 29.39 28.10 28.51 438,335 -0.01(-0.04%)
Nov 05, 2021 29.01 29.39 27.80 28.52 761,813 -0.31(-1.08%)
Nov 04, 2021 28.06 28.92 27.72 28.83 450,838 +0.77(+2.74%)
Nov 03, 2021 28.35 29.14 28.01 28.06 408,870 -0.34(-1.20%)
Nov 02, 2021 28.08 28.67 27.76 28.40 316,057 +0.50(+1.79%)
Nov 01, 2021 27.74 29.04 28.90 27.90 322,136 +0.12(+0.43%)
Oct 29, 2021 26.00 27.78 25.90 27.78 393,789 +1.49(+5.67%)
Oct 28, 2021 27.64 27.70 25.42 26.29 806,024 -1.21(-4.40%)
Oct 27, 2021 28.81 30.08 27.16 27.50 2,177,208 -1.00(-3.51%)
Oct 26, 2021 27.74 28.50 1,088,190 +1.01(+3.67%)
Oct 25, 2021 28.29 28.70 27.47 27.49 273,700 -0.81(-2.86%)
Oct 22, 2021 28.01 28.42 27.20 28.30 279,628 +0.07(+0.25%)
Oct 21, 2021 27.40 29.03 27.57 28.23 474,592 +0.66(+2.39%)
Oct 20, 2021 27.05 27.88 26.88 27.57 309,643 +0.39(+1.43%)
Oct 19, 2021 27.44 27.56 27.12 27.18 256,900 -0.12(-0.44%)
Oct 18, 2021 26.98 27.60 26.89 27.30 384,313 +0.22(+0.81%)
Oct 15, 2021 27.33 27.61 27.07 27.08 303,972 -0.29(-1.06%)
Oct 14, 2021 27.97 28.05 27.10 27.37 444,183 +0.16(+0.59%)
Oct 13, 2021 26.51 27.23 26.35 27.21 452,111 +0.90(+3.42%)
Oct 12, 2021 26.92 27.11 26.05 26.31 635,521 -0.55(-2.05%)
Oct 11, 2021 28.40 28.98 26.64 26.86 705,997 -1.53(-5.39%)
Oct 08, 2021 28.15 28.40 27.31 28.39 334,350 +0.40(+1.43%)
Oct 07, 2021 29.00 29.16 27.98 27.99 1,442,114 -0.60(-2.10%)
Oct 06, 2021 27.05 28.96 26.68 28.59 824,728 +1.10(+4.00%)
Oct 05, 2021 26.81 28.06 26.44 27.49 663,438 +0.91(+3.42%)
Oct 04, 2021 27.50 27.75 26.40 26.58 710,431 -1.34(-4.80%)
Oct 01, 2021 27.80 27.93 27.11 27.92 412,361 +0.32(+1.16%)
Sep 30, 2021 26.85 27.88 26.73 27.60 325,449 +0.87(+3.25%)
Sep 29, 2021 27.32 27.65 26.66 26.73 366,322 -0.41(-1.51%)
Sep 28, 2021 28.22 28.71 26.20 27.14 631,371 -1.34(-4.71%)
Sep 27, 2021 28.41 29.21 27.71 28.48 908,525 +0.01(+0.04%)
Sep 24, 2021 27.98 28.80 27.97 28.47 516,652 +0.47(+1.68%)
Sep 23, 2021 28.21 28.39 27.51 28.00 424,240 -0.02(-0.07%)
Sep 22, 2021 28.00 28.93 27.69 28.02 1,630,464 -0.18(-0.64%)
Sep 21, 2021 27.45 28.37 27.26 28.20 883,806 +1.16(+4.29%)
Sep 20, 2021 26.06 27.47 25.56 27.04 715,844 +0.05(+0.19%)
Sep 17, 2021 27.75 28.11 26.89 26.99 1,235,051 -0.88(-3.16%)
Sep 16, 2021 25.81 27.90 25.81 27.87 974,497 +1.54(+5.85%)
Sep 15, 2021 26.21 26.37 25.49 26.33 1,152,408 +0.11(+0.42%)
Sep 14, 2021 25.50 26.93 25.48 26.22 1,490,783 +0.65(+2.54%)
Sep 13, 2021 25.00 25.66 24.50 25.57 585,990 +0.52(+2.08%)
Sep 10, 2021 24.83 25.32 24.40 25.05 475,669 +0.42(+1.71%)
Sep 09, 2021 23.83 24.70 23.83 24.63 359,442 +0.97(+4.10%)
Sep 08, 2021 24.02 24.14 23.30 23.66 535,568 -0.51(-2.11%)
Sep 07, 2021 25.28 25.60 24.10 24.17 354,966 -1.19(-4.69%)
Sep 03, 2021 25.78 26.14 25.15 25.36 229,835 -0.59(-2.27%)
Sep 02, 2021 25.45 26.59 25.08 25.95 574,625 +0.64(+2.53%)
Sep 01, 2021 25.42 26.56 25.06 25.31 772,585 +0.12(+0.48%)
Aug 31, 2021 24.26 25.38 24.01 25.19 420,708 +0.84(+3.45%)
Aug 30, 2021 25.00 25.00 24.00 24.35 420,784 -0.55(-2.21%)
Aug 27, 2021 24.53 25.48 24.27 24.90 558,972 +0.44(+1.80%)
Aug 26, 2021 25.30 25.30 24.16 24.46 397,672 -1.00(-3.93%)
Aug 25, 2021 25.40 26.24 25.18 25.46 535,228 -0.15(-0.59%)
Aug 24, 2021 26.08 26.44 25.43 25.61 559,627 -0.39(-1.50%)
Aug 23, 2021 25.59 26.09 25.25 26.00 501,504 +0.83(+3.30%)
Aug 20, 2021 24.07 25.42 24.07 25.17 710,686 +1.35(+5.67%)
Aug 19, 2021 23.39 24.19 22.73 23.82 748,998 +0.09(+0.38%)
Aug 18, 2021 24.77 25.02 23.65 23.73 737,141 -1.30(-5.19%)
Aug 17, 2021 25.65 25.91 24.31 25.03 1,150,660 -0.94(-3.62%)
Aug 16, 2021 28.50 28.50 24.93 25.97 1,971,253 -2.93(-10.14%)
Aug 13, 2021 30.72 32.00 27.06 28.90 3,094,147 -0.14(-0.48%)
Aug 12, 2021 28.90 29.85 28.68 29.04 2,268,436 +0.31(+1.08%)
Aug 11, 2021 27.27 28.76 27.27 28.73 463,905 +1.36(+4.97%)
Aug 10, 2021 28.34 28.39 27.36 27.37 465,844 -0.63(-2.25%)
Aug 09, 2021 27.77 28.26 27.32 28.00 564,990 +0.43(+1.56%)
Aug 06, 2021 26.78 27.90 26.45 27.57 230,099 +1.01(+3.80%)
Aug 05, 2021 27.94 27.97 26.13 26.56 409,139 -1.11(-4.01%)
Aug 04, 2021 27.19 27.94 27.19 27.67 414,793 +0.42(+1.54%)
Aug 03, 2021 26.62 29.07 25.91 27.25 1,879,231 +0.53(+1.98%)
Aug 02, 2021 26.20 27.00 26.11 26.72 463,076 +0.64(+2.45%)
Jul 30, 2021 26.00 26.27 25.75 26.08 737,226 +0.06(+0.23%)
Jul 29, 2021 26.00 26.64 25.93 26.02 359,628 +0.07(+0.27%)
Jul 28, 2021 26.25 26.61 25.71 25.95 243,853 -0.05(-0.19%)
Jul 27, 2021 25.93 26.18 25.18 26.00 725,778 +0.00(+0.00%)
Jul 26, 2021 24.97 26.92 24.80 26.00 1,509,678 +1.03(+4.12%)
Jul 23, 2021 24.43 25.39 24.39 24.97 870,206 +0.62(+2.55%)
Jul 22, 2021 24.27 24.36 23.74 24.35 124,677 +0.00(+0.00%)
Jul 21, 2021 23.80 24.56 23.76 24.35 295,475 +0.75(+3.18%)
Jul 20, 2021 22.93 23.79 22.66 23.60 223,748 +0.60(+2.61%)
Jul 19, 2021 23.81 24.01 22.45 23.00 699,569 -1.49(-6.08%)
Jul 16, 2021 24.62 24.80 24.30 24.49 221,203 -0.12(-0.49%)
Jul 15, 2021 24.68 24.81 24.12 24.61 372,873 -0.30(-1.20%)
Jul 14, 2021 25.02 25.35 24.82 24.91 388,222 -0.06(-0.24%)
Jul 13, 2021 25.17 25.80 24.81 24.97 342,976 -0.20(-0.79%)
Jul 12, 2021 24.32 25.50 23.85 25.17 411,229 +0.85(+3.50%)
Jul 09, 2021 23.42 24.36 23.03 24.32 275,979 +0.94(+4.02%)
Jul 08, 2021 23.67 24.01 22.80 23.38 436,577 -0.89(-3.67%)
Jul 07, 2021 24.93 25.41 23.65 24.27 506,152 -1.20(-4.71%)
Jul 06, 2021 25.94 26.33 24.47 25.47 818,837 -0.48(-1.85%)
Jul 02, 2021 24.25 26.71 24.23 25.95 1,276,051 +1.83(+7.59%)
Jul 01, 2021 25.39 25.45 23.65 24.12 899,305 -0.86(-3.44%)
Jun 30, 2021 23.51 25.37 23.48 24.98 793,233 +1.36(+5.76%)
Jun 29, 2021 24.26 25.57 23.05 23.62 1,804,333 -0.49(-2.03%)
Jun 28, 2021 22.66 24.13 22.48 24.11 1,066,061 +2.18(+9.94%)
Jun 25, 2021 23.00 23.30 21.93 21.93 646,433 -1.35(-5.80%)
Jun 24, 2021 23.55 23.75 23.04 23.28 320,897 -0.11(-0.47%)
Jun 23, 2021 23.01 23.44 22.61 23.39 375,180 +0.47(+2.05%)
Jun 22, 2021 23.25 24.50 22.55 22.92 1,023,690 -0.59(-2.51%)
Jun 21, 2021 22.09 23.67 22.00 23.51 2,044,001 +2.25(+10.58%)
Jun 18, 2021 20.51 21.76 20.41 21.26 653,023 +0.62(+3.00%)
Jun 17, 2021 20.71 20.95 20.40 20.64 331,422 +0.05(+0.24%)
Jun 16, 2021 20.89 21.25 20.26 20.59 325,485 -0.32(-1.53%)
Jun 15, 2021 21.35 21.73 20.60 20.91 1,089,456 -0.49(-2.29%)
Jun 14, 2021 22.02 22.28 21.23 21.40 800,267 -0.66(-2.99%)
Jun 11, 2021 22.59 22.59 21.67 22.06 480,062 -0.41(-1.82%)
Jun 10, 2021 22.89 23.19 22.27 22.47 763,462 -0.36(-1.58%)
Jun 09, 2021 23.60 23.67 22.58 22.83 1,052,219 -0.84(-3.55%)
Jun 08, 2021 23.40 23.90 23.29 23.67 660,158 +0.04(+0.17%)
Jun 07, 2021 24.40 24.50 23.46 23.63 827,231 -0.91(-3.71%)
Jun 04, 2021 24.65 24.69 24.29 24.54 959,399 -0.12(-0.49%)
Jun 03, 2021 23.56 24.83 23.56 24.66 1,317,551 +0.86(+3.61%)
Jun 02, 2021 22.24 24.00 22.24 23.80 6,791,132 +0.75(+3.25%)
Jun 01, 2021 21.00 23.05 20.94 23.05 4,290,024 +2.04(+9.71%)
May 28, 2021 20.20 21.50 20.15 21.01 2,095,796 +0.16(+0.77%)
May 27, 2021 20.73 21.69 20.60 20.85 3,134,352 -0.25(-1.18%)
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.