Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ziprecruiter Inc Cl A (NY: ZIP ) 8.370 -0.190 (-2.22%) Official Closing Price Updated: 7:00 PM EDT, Jul 10, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 10, 2024 8.560 8.575 8.010 8.370 651,090 -0.19(-2.22%) Jul 09, 2024 8.950 8.970 8.480 8.560 460,652 -0.42(-4.68%) Jul 08, 2024 8.850 9.000 8.740 8.980 347,937 +0.19(+2.16%) Jul 05, 2024 8.990 9.040 8.710 8.790 413,370 -0.21(-2.33%) Jul 03, 2024 9.200 9.270 8.990 9.000 165,941 -0.15(-1.64%) Jul 02, 2024 9.020 9.180 8.960 9.150 286,406 +0.10(+1.10%) Jul 01, 2024 9.090 9.140 8.950 9.050 388,220 -0.04(-0.44%) Jun 28, 2024 9.000 9.100 8.940 9.090 1,377,682 +0.16(+1.79%) Jun 27, 2024 8.890 9.040 8.750 8.930 314,417 +0.08(+0.90%) Jun 26, 2024 8.640 8.900 8.640 8.850 384,946 +0.17(+1.96%) Jun 25, 2024 8.800 8.855 8.660 8.680 518,087 -0.12(-1.36%) Jun 24, 2024 8.790 8.890 8.680 8.800 549,653 +0.01(+0.11%) Jun 21, 2024 8.640 8.855 8.580 8.790 740,917 +0.16(+1.85%) Jun 20, 2024 8.550 8.650 8.265 8.630 848,086 +0.02(+0.23%) Jun 18, 2024 8.990 9.020 8.590 8.610 657,043 -0.39(-4.33%) Jun 17, 2024 9.250 9.275 8.975 9.000 772,793 -0.45(-4.76%) Jun 14, 2024 9.450 9.485 9.330 9.450 356,041 -0.07(-0.74%) Jun 13, 2024 9.640 9.677 9.385 9.520 354,487 -0.15(-1.55%) Jun 12, 2024 9.680 9.940 9.670 9.670 460,195 +0.14(+1.47%) Jun 11, 2024 9.440 9.640 9.370 9.530 514,627 +0.07(+0.74%) Jun 10, 2024 9.290 9.550 9.250 9.460 535,399 +0.06(+0.64%) Jun 07, 2024 9.380 9.430 9.220 9.400 344,491 -0.08(-0.84%) Jun 06, 2024 9.590 9.675 9.430 9.480 418,335 -0.19(-1.96%) Jun 05, 2024 9.600 9.980 9.400 9.670 650,231 +0.14(+1.47%) Jun 04, 2024 9.870 9.900 9.530 9.530 686,481 -0.39(-3.93%) Jun 03, 2024 10.06 10.21 9.760 9.920 785,971 -0.19(-1.88%) May 31, 2024 10.04 10.12 9.900 10.11 675,925 +0.08(+0.80%) May 30, 2024 10.18 10.18 9.975 10.03 558,418 -0.08(-0.79%) May 29, 2024 10.02 10.18 10.00 10.11 507,037 -0.04(-0.39%) May 28, 2024 10.00 10.21 9.960 10.15 679,318 +0.27(+2.73%) May 24, 2024 9.740 9.910 9.675 9.880 497,199 +0.17(+1.75%) May 23, 2024 10.01 10.01 9.655 9.710 635,261 -0.22(-2.22%) May 22, 2024 9.980 10.12 9.905 9.930 538,275 -0.02(-0.20%) May 21, 2024 10.04 10.06 9.900 9.950 567,043 -0.16(-1.58%) May 20, 2024 9.870 10.13 9.870 10.11 540,565 +0.22(+2.22%) May 17, 2024 9.920 9.935 9.830 9.890 378,886 -0.02(-0.20%) May 16, 2024 10.04 10.04 9.830 9.910 585,262 -0.14(-1.39%) May 15, 2024 10.10 10.16 9.900 10.05 707,764 +0.11(+1.11%) May 14, 2024 9.990 10.15 9.820 9.940 872,999 +0.13(+1.33%) May 13, 2024 9.630 10.11 9.600 9.810 927,534 +0.22(+2.29%) May 10, 2024 10.30 10.49 9.075 9.590 1,785,715 -1.22(-11.29%) May 09, 2024 10.95 11.09 10.65 10.81 914,848 -0.04(-0.37%) May 08, 2024 10.65 10.91 10.59 10.85 436,996 +0.04(+0.37%) May 07, 2024 10.60 10.92 10.55 10.81 526,536 +0.26(+2.46%) May 06, 2024 10.44 10.60 10.42 10.55 331,327 +0.22(+2.13%) May 03, 2024 10.56 10.62 10.04 10.33 753,881 +0.03(+0.29%) May 02, 2024 10.64 10.70 10.10 10.30 492,913 -0.19(-1.81%) 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.