Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	3.320	3.620	2.820	3.620	2,079,936	+0.52(+16.77%)
May 07, 2026	3.180	3.340	3.100	3.100	1,179,502	-0.02(-0.64%)
May 06, 2026	3.190	3.200	2.985	3.120	822,172	-0.06(-1.89%)
May 05, 2026	3.050	3.185	2.950	3.180	461,878	+0.23(+7.80%)
May 04, 2026	3.050	3.205	2.915	2.950	844,757	-0.14(-4.53%)
May 01, 2026	2.880	3.120	2.880	3.090	533,898	+0.17(+5.82%)
Apr 30, 2026	2.840	2.930	2.720	2.920	489,807	+0.06(+2.10%)
Apr 29, 2026	2.970	2.970	2.825	2.860	920,909	-0.17(-5.61%)
Apr 28, 2026	2.940	3.055	2.905	3.030	461,084	+0.05(+1.68%)
Apr 27, 2026	3.120	3.120	2.930	2.980	432,108	+0.01(+0.34%)
Apr 24, 2026	2.870	2.970	2.790	2.970	360,437	+0.11(+3.85%)
Apr 23, 2026	2.970	2.970	2.735	2.860	582,087	-0.16(-5.30%)
Apr 22, 2026	2.980	3.145	2.940	3.020	534,611	+0.07(+2.37%)
Apr 21, 2026	2.820	3.105	2.801	2.950	1,202,504	+0.14(+4.98%)
Apr 20, 2026	2.750	2.810	2.700	2.810	383,773	+0.03(+1.08%)
Apr 17, 2026	2.720	2.850	2.690	2.780	945,068	+0.06(+2.21%)
Apr 16, 2026	2.680	2.840	2.661	2.720	789,139	+0.00(+0.00%)
Apr 15, 2026	2.440	2.750	2.440	2.720	1,118,967	+0.28(+11.48%)
Apr 14, 2026	2.310	2.450	2.300	2.440	1,022,747	+0.17(+7.49%)
Apr 13, 2026	1.980	2.280	1.980	2.270	1,034,224	+0.27(+13.50%)
Apr 10, 2026	2.110	2.170	1.950	2.000	834,464	-0.10(-4.76%)
Apr 09, 2026	1.950	2.100	1.885	2.100	936,825	+0.15(+7.69%)
Apr 08, 2026	2.130	2.190	1.950	1.950	721,658	-0.03(-1.52%)
Apr 07, 2026	2.080	2.170	1.970	1.980	925,136	-0.12(-5.71%)
Apr 06, 2026	1.890	2.140	1.880	2.100	919,548	+0.21(+11.11%)
Apr 02, 2026	1.820	1.920	1.770	1.890	709,606	+0.02(+1.07%)
Apr 01, 2026	1.870	1.980	1.820	1.870	1,106,399	+0.03(+1.63%)
Mar 31, 2026	1.810	1.875	1.735	1.840	1,302,820	+0.06(+3.37%)
Mar 30, 2026	1.740	1.840	1.700	1.780	1,115,751	+0.06(+3.49%)
Mar 27, 2026	1.790	1.820	1.690	1.720	1,391,340	-0.11(-6.01%)
Mar 26, 2026	1.840	1.955	1.805	1.830	946,696	-0.01(-0.54%)
Mar 25, 2026	2.010	2.060	1.825	1.840	1,030,980	-0.14(-7.07%)
Mar 24, 2026	2.100	2.100	1.950	1.980	1,415,618	-0.14(-6.60%)
Mar 23, 2026	2.130	2.285	2.092	2.120	1,623,490	-0.03(-1.40%)
Mar 20, 2026	2.340	2.350	2.095	2.150	1,529,988	-0.18(-7.73%)
Mar 19, 2026	2.540	2.560	2.305	2.330	1,391,204	-0.24(-9.34%)
Mar 18, 2026	2.530	2.625	2.430	2.570	1,421,608	+0.01(+0.39%)
Mar 17, 2026	2.810	2.950	2.515	2.560	1,510,263	-0.21(-7.58%)
Mar 16, 2026	2.830	2.940	2.700	2.770	2,083,988	-0.06(-2.12%)
Mar 13, 2026	2.880	3.020	2.810	2.830	1,760,032	-0.03(-1.05%)
Mar 12, 2026	2.790	2.970	2.790	2.860	1,595,366	+0.00(+0.00%)
Mar 11, 2026	2.810	2.905	2.750	2.860	1,864,707	+0.01(+0.35%)
Mar 10, 2026	2.770	3.000	2.720	2.850	2,442,598	+0.06(+2.15%)
Mar 09, 2026	2.670	2.810	2.570	2.790	2,096,205	+0.09(+3.33%)
Mar 06, 2026	2.450	2.750	2.420	2.700	2,132,593	+0.20(+8.00%)
Mar 05, 2026	2.070	2.555	2.070	2.500	2,676,440	+0.40(+19.05%)
Mar 04, 2026	1.770	2.225	1.770	2.100	2,472,054	+0.33(+18.64%)
Mar 03, 2026	1.770	1.860	1.705	1.770	1,104,435	-0.05(-2.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

ZipRecruiter, Inc. Class A Common Stock (NY:ZIP)

Historical Prices

Popular Pages