Ziprecruiter Inc (ZIP) Historical Stock Data
9.88 ↑0.17 (1.75%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZIP is down -0.50% a day on average. There have been 13 days where Ziprecruiter Inc closed green and 17 days where ZIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-05-02 | 10.64 | 10.30 | ↓$0.34 (-3.20%) | 10.10 | 10.70 | 492.91K |
| 2024-05-01 | 10.35 | 10.49 | ↑$0.14 (1.35%) | 10.35 | 10.75 | 417.78K |
| 2024-04-30 | 10.36 | 10.28 | ↓$0.08 (-0.77%) | 10.27 | 10.44 | 774.28K |
| 2024-04-29 | 10.39 | 10.44 | ↑$0.05 (0.48%) | 10.21 | 10.56 | 504.85K |
| 2024-04-26 | 10.59 | 10.36 | ↓$0.23 (-2.17%) | 10.36 | 10.63 | 289.46K |
| 2024-04-25 | 10.42 | 10.49 | ↑$0.07 (0.67%) | 10.33 | 10.52 | 241.40K |
| 2024-04-24 | 10.44 | 10.62 | ↑$0.18 (1.72%) | 10.38 | 10.63 | 299.77K |
| 2024-04-23 | 10.35 | 10.42 | ↑$0.07 (0.68%) | 10.33 | 10.55 | 390.53K |
| 2024-04-22 | 10.64 | 10.36 | ↓$0.28 (-2.63%) | 10.29 | 10.64 | 261.33K |
| 2024-04-19 | 10.38 | 10.52 | ↑$0.14 (1.35%) | 10.35 | 10.55 | 461.75K |
| 2024-04-18 | 10.38 | 10.44 | ↑$0.06 (0.58%) | 10.34 | 10.53 | 326.66K |
| 2024-04-17 | 10.47 | 10.36 | ↓$0.11 (-1.05%) | 10.34 | 10.50 | 339.48K |
| 2024-04-16 | 10.46 | 10.37 | ↓$0.09 (-0.86%) | 10.28 | 10.56 | 498.19K |
| 2024-04-15 | 11.02 | 10.54 | ↓$0.48 (-4.36%) | 10.48 | 11.19 | 579.96K |
Create an account or log in to view more rows.
$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
$ZIP Rug pull soon?