• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.305 +0.195 (+9.24%)
    Streaming Delayed Price Updated: 2:06 PM EST, Feb 20, 2026 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 19, 2026 1.940 2.120 1.940 2.110 1,055,107 +0.12(+6.03%)
    Feb 18, 2026 1.780 2.000 1.740 1.990 1,546,664 +0.20(+11.17%)
    Feb 17, 2026 1.730 1.820 1.650 1.790 1,076,310 +0.06(+3.47%)
    Feb 13, 2026 1.670 1.805 1.665 1.730 1,064,476 +0.04(+2.37%)
    Feb 12, 2026 1.850 1.860 1.650 1.690 1,122,745 -0.18(-9.63%)
    Feb 11, 2026 1.930 1.950 1.740 1.870 1,753,207 -0.05(-2.60%)
    Feb 10, 2026 2.080 2.160 1.910 1.920 800,232 -0.18(-8.57%)
    Feb 09, 2026 2.110 2.140 1.970 2.100 928,870 -0.01(-0.47%)
    Feb 06, 2026 1.950 2.145 1.950 2.110 1,556,533 +0.19(+9.90%)
    Feb 05, 2026 2.040 2.079 1.910 1.920 1,605,140 -0.17(-8.13%)
    Feb 04, 2026 2.230 2.256 2.055 2.090 1,317,108 -0.16(-7.11%)
    Feb 03, 2026 2.360 2.380 2.165 2.250 1,203,881 -0.16(-6.64%)
    Feb 02, 2026 2.430 2.565 2.395 2.410 1,233,424 -0.05(-2.03%)
    Jan 30, 2026 2.380 2.486 2.355 2.460 1,151,876 +0.06(+2.50%)
    Jan 29, 2026 2.450 2.460 2.380 2.400 778,895 -0.03(-1.23%)
    Jan 28, 2026 2.560 2.600 2.420 2.430 953,306 -0.11(-4.33%)
    Jan 27, 2026 2.650 2.660 2.510 2.540 864,954 -0.10(-3.79%)
    Jan 26, 2026 2.630 2.691 2.575 2.640 1,174,691 -0.04(-1.49%)
    Jan 23, 2026 2.870 2.950 2.680 2.680 919,313 -0.19(-6.62%)
    Jan 22, 2026 2.760 3.070 2.750 2.870 1,599,255 +0.14(+5.13%)
    Jan 21, 2026 2.570 2.770 2.540 2.730 1,266,888 +0.17(+6.64%)
    Jan 20, 2026 2.740 2.790 2.525 2.560 1,396,558 -0.26(-9.22%)
    Jan 16, 2026 2.910 2.955 2.795 2.820 1,337,723 -0.11(-3.75%)
    Jan 15, 2026 2.940 2.980 2.835 2.930 1,587,649 -0.02(-0.68%)
    Jan 14, 2026 3.060 3.090 2.910 2.950 1,738,188 -0.13(-4.22%)
    Jan 13, 2026 3.250 3.280 3.065 3.080 1,553,081 -0.17(-5.23%)
    Jan 12, 2026 3.180 3.290 3.120 3.250 1,058,202 -0.01(-0.31%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.