ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 3.380 3.411 3.220 3.260 963,548 -0.12(-3.55%)
Jan 08, 2026 3.470 3.501 3.335 3.380 860,771 -0.13(-3.70%)
Jan 07, 2026 3.750 3.750 3.500 3.510 1,062,616 -0.23(-6.15%)
Jan 06, 2026 3.700 3.750 3.610 3.740 1,070,276 +0.04(+1.08%)
Jan 05, 2026 3.730 3.815 3.620 3.700 1,642,812 -0.07(-1.86%)
Jan 02, 2026 3.870 3.995 3.720 3.770 995,104 -0.13(-3.33%)
Dec 31, 2025 3.960 3.960 3.800 3.900 639,341 +0.06(+1.56%)
Dec 30, 2025 3.920 4.045 3.830 3.840 1,009,147 -0.10(-2.54%)
Dec 29, 2025 4.130 4.230 3.930 3.940 867,219 -0.22(-5.29%)
Dec 26, 2025 4.130 4.205 4.088 4.160 961,412 +0.03(+0.73%)
Dec 24, 2025 4.290 4.290 4.085 4.130 1,176,246 -0.13(-3.05%)
Dec 23, 2025 4.520 4.520 4.210 4.260 1,429,333 -0.27(-5.96%)
Dec 22, 2025 4.630 4.690 4.475 4.530 1,074,346 -0.05(-1.09%)
Dec 19, 2025 4.700 4.805 4.485 4.580 1,849,587 -0.10(-2.14%)
Dec 18, 2025 4.850 4.880 4.645 4.680 843,854 -0.12(-2.50%)
Dec 17, 2025 4.840 4.870 4.685 4.800 1,285,503 -0.02(-0.41%)
Dec 16, 2025 4.830 4.920 4.720 4.820 1,155,127 -0.10(-2.03%)
Dec 15, 2025 5.240 5.235 4.885 4.920 1,215,889 -0.28(-5.38%)
Dec 12, 2025 5.320 5.395 5.180 5.200 653,619 -0.08(-1.52%)
Dec 11, 2025 5.490 5.585 5.270 5.280 705,944 -0.21(-3.83%)
Dec 10, 2025 5.470 5.610 5.430 5.490 728,592 +0.04(+0.73%)
Dec 09, 2025 5.310 5.530 5.300 5.450 1,143,553 +0.11(+2.06%)
Dec 08, 2025 5.440 5.570 5.305 5.340 572,603 -0.02(-0.37%)
Dec 05, 2025 5.300 5.550 5.210 5.360 1,009,236 +0.06(+1.13%)
Dec 04, 2025 5.400 5.500 5.120 5.300 1,267,171 -0.10(-1.85%)
Dec 03, 2025 5.160 5.430 5.130 5.400 955,586 +0.24(+4.65%)
Dec 02, 2025 4.990 5.210 4.890 5.160 918,472 +0.21(+4.24%)
Dec 01, 2025 4.680 5.020 4.630 4.950 971,154 +0.20(+4.21%)
Nov 28, 2025 4.700 4.815 4.660 4.750 337,588 +0.07(+1.50%)
Nov 26, 2025 4.590 4.735 4.590 4.680 671,849 +0.08(+1.74%)
Nov 25, 2025 4.440 4.650 4.420 4.600 695,713 +0.22(+5.02%)
Nov 24, 2025 4.210 4.405 4.180 4.380 483,763 +0.16(+3.79%)
Nov 21, 2025 3.890 4.260 3.860 4.220 870,370 +0.35(+9.04%)
Nov 20, 2025 4.230 4.230 3.870 3.870 969,672 -0.26(-6.30%)
Nov 19, 2025 4.040 4.180 4.005 4.130 738,369 +0.10(+2.48%)
Nov 18, 2025 3.920 4.075 3.920 4.030 765,213 +0.08(+2.03%)
Nov 17, 2025 4.200 4.260 3.830 3.950 767,394 -0.27(-6.40%)
Nov 14, 2025 4.560 4.560 4.195 4.220 759,967 -0.40(-8.66%)
Nov 13, 2025 4.710 4.710 4.395 4.620 1,076,391 -0.14(-2.94%)
Nov 12, 2025 4.620 4.840 4.620 4.760 974,075 +0.14(+3.03%)
Nov 11, 2025 4.520 4.640 4.430 4.620 646,174 +0.15(+3.36%)
Nov 10, 2025 4.430 4.595 4.380 4.470 628,801 +0.10(+2.29%)
Nov 07, 2025 4.260 4.370 4.080 4.370 768,829 +0.10(+2.34%)
Nov 06, 2025 4.390 4.755 4.240 4.270 2,023,750 +0.20(+4.91%)
Nov 05, 2025 4.120 4.120 3.985 4.070 714,406 -0.03(-0.73%)
Nov 04, 2025 4.040 4.179 3.990 4.100 675,997 -0.06(-1.44%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.