Ziprecruiter Inc (ZIP) Historical Stock Data
9.45 ↓0.07 (-0.74%)
As of June 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZIP is down -0.29% a day on average. There have been 14 days where Ziprecruiter Inc closed green and 16 days where ZIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.33 | 9.48 | 356.04K |
| 2024-06-13 | 9.64 | 9.52 | ↓$0.12 (-1.24%) | 9.39 | 9.68 | 354.48K |
| 2024-06-12 | 9.68 | 9.67 | ↓$0.01 (-0.10%) | 9.67 | 9.94 | 448.72K |
| 2024-06-11 | 9.44 | 9.53 | ↑$0.09 (0.95%) | 9.38 | 9.64 | 514.63K |
| 2024-06-10 | 9.29 | 9.46 | ↑$0.17 (1.83%) | 9.25 | 9.55 | 514.67K |
| 2024-06-07 | 9.38 | 9.40 | ↑$0.02 (0.21%) | 9.22 | 9.43 | 326.64K |
| 2024-06-06 | 9.59 | 9.48 | ↓$0.11 (-1.15%) | 9.43 | 9.68 | 418.34K |
| 2024-06-05 | 9.60 | 9.67 | ↑$0.07 (0.73%) | 9.40 | 9.98 | 636.62K |
| 2024-06-04 | 9.87 | 9.53 | ↓$0.34 (-3.44%) | 9.53 | 9.90 | 686.28K |
| 2024-06-03 | 10.06 | 9.92 | ↓$0.14 (-1.39%) | 9.76 | 10.21 | 785.97K |
| 2024-05-31 | 10.04 | 10.11 | ↑$0.07 (0.70%) | 9.91 | 10.12 | 675.92K |
| 2024-05-30 | 10.18 | 10.03 | ↓$0.15 (-1.47%) | 9.98 | 10.18 | 558.42K |
| 2024-05-29 | 10.02 | 10.11 | ↑$0.09 (0.90%) | 10.02 | 10.18 | 507.02K |
| 2024-05-28 | 10.00 | 10.15 | ↑$0.15 (1.50%) | 9.96 | 10.21 | 679.32K |
| 2024-05-24 | 9.74 | 9.88 | ↑$0.14 (1.44%) | 9.68 | 9.91 | 497.20K |
| 2024-05-23 | 10.01 | 9.71 | ↓$0.30 (-3.00%) | 9.66 | 10.01 | 635.26K |
| 2024-05-22 | 9.98 | 9.93 | ↓$0.05 (-0.50%) | 9.91 | 10.12 | 538.28K |
| 2024-05-21 | 10.04 | 9.95 | ↓$0.09 (-0.90%) | 9.90 | 10.06 | 541.75K |
| 2024-05-20 | 9.87 | 10.11 | ↑$0.24 (2.43%) | 9.87 | 10.13 | 540.57K |
| 2024-05-17 | 9.92 | 9.89 | ↓$0.03 (-0.30%) | 9.84 | 9.93 | 378.89K |
| 2024-05-16 | 10.04 | 9.91 | ↓$0.13 (-1.29%) | 9.83 | 10.04 | 585.26K |
| 2024-05-15 | 10.10 | 10.05 | ↓$0.05 (-0.50%) | 9.90 | 10.16 | 707.76K |
| 2024-05-14 | 9.99 | 9.94 | ↓$0.05 (-0.50%) | 9.82 | 10.12 | 853.13K |
| 2024-05-13 | 9.63 | 9.81 | ↑$0.18 (1.87%) | 9.60 | 10.11 | 0.93M |
| 2024-05-10 | 10.30 | 9.59 | ↓$0.71 (-6.89%) | 9.08 | 10.49 | 1.79M |
| 2024-05-09 | 10.95 | 10.81 | ↓$0.14 (-1.28%) | 10.65 | 11.08 | 0.90M |
| 2024-05-08 | 10.65 | 10.85 | ↑$0.20 (1.88%) | 10.59 | 10.91 | 437K |
| 2024-05-07 | 10.60 | 10.81 | ↑$0.21 (1.98%) | 10.55 | 10.92 | 511.56K |
| 2024-05-06 | 10.44 | 10.55 | ↑$0.11 (1.05%) | 10.43 | 10.60 | 331.23K |
| 2024-05-03 | 10.56 | 10.33 | ↓$0.23 (-2.18%) | 10.04 | 10.62 | 630.72K |
Create an account or log in to view more rows.
$ZIP I think I like this stock more everyday
$ZIP the future is so bright .. I gotta wear shades..
$ZIP Longs will be rewarded handsomely
$ZIP warming up
$ZIP check out the one month chart.
Perfect bull flag.
$ZIP today feels different to the moon
$ZIP diversified
$ZIP come back next earning
$ZIP hold and buy… go green go!!!
$ZIP we finna be at the top yo