Ziprecruiter Inc Cl A (NY: ZIP )

26.99 -0.88 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 27.75 28.11 26.89 26.99 1,234,951 -0.88(-3.16%)
Sep 16, 2021 25.81 27.90 25.81 27.87 974,497 +1.54(+5.85%)
Sep 15, 2021 26.21 26.37 25.49 26.33 1,152,408 +0.11(+0.42%)
Sep 14, 2021 25.50 26.93 25.48 26.22 1,490,783 +0.65(+2.54%)
Sep 13, 2021 25.00 25.66 24.50 25.57 585,990 +0.52(+2.08%)
Sep 10, 2021 24.83 25.32 24.40 25.05 475,669 +0.42(+1.71%)
Sep 09, 2021 23.83 24.70 23.83 24.63 359,442 +0.97(+4.10%)
Sep 08, 2021 24.02 24.14 23.30 23.66 535,568 -0.51(-2.11%)
Sep 07, 2021 25.28 25.60 24.10 24.17 354,966 -1.19(-4.69%)
Sep 03, 2021 25.78 26.14 25.15 25.36 229,835 -0.59(-2.27%)
Sep 02, 2021 25.45 26.59 25.08 25.95 574,625 +0.64(+2.53%)
Sep 01, 2021 25.42 26.56 25.06 25.31 772,585 +0.12(+0.48%)
Aug 31, 2021 24.26 25.38 24.01 25.19 420,708 +0.84(+3.45%)
Aug 30, 2021 25.00 25.00 24.00 24.35 420,784 -0.55(-2.21%)
Aug 27, 2021 24.53 25.48 24.27 24.90 558,972 +0.44(+1.80%)
Aug 26, 2021 25.30 25.30 24.16 24.46 397,672 -1.00(-3.93%)
Aug 25, 2021 25.40 26.24 25.18 25.46 535,228 -0.15(-0.59%)
Aug 24, 2021 26.08 26.44 25.42 25.61 559,627 -0.39(-1.50%)
Aug 23, 2021 25.59 26.09 25.25 26.00 501,504 +0.83(+3.30%)
Aug 20, 2021 24.07 25.42 24.07 25.17 710,686 +1.35(+5.67%)
Aug 19, 2021 23.39 24.19 22.73 23.82 748,998 +0.09(+0.38%)
Aug 18, 2021 24.77 25.02 23.65 23.73 737,141 -1.30(-5.19%)
Aug 17, 2021 25.65 25.91 24.31 25.03 1,150,660 -0.94(-3.62%)
Aug 16, 2021 28.50 28.50 24.93 25.97 1,971,253 -2.93(-10.14%)
Aug 13, 2021 30.72 32.00 27.06 28.90 3,094,147 -0.14(-0.48%)
Aug 12, 2021 28.90 29.85 28.68 29.04 2,268,436 +0.31(+1.08%)
Aug 11, 2021 27.27 28.76 27.27 28.73 463,905 +1.36(+4.97%)
Aug 10, 2021 28.34 28.39 27.36 27.37 465,844 -0.63(-2.25%)
Aug 09, 2021 27.77 28.26 27.32 28.00 564,990 +0.43(+1.56%)
Aug 06, 2021 26.78 27.90 26.45 27.57 230,099 +1.01(+3.80%)
Aug 05, 2021 27.94 27.97 26.13 26.56 409,139 -1.11(-4.01%)
Aug 04, 2021 27.19 27.94 27.19 27.67 414,793 +0.42(+1.54%)
Aug 03, 2021 26.62 29.07 25.91 27.25 1,879,231 +0.53(+1.98%)
Aug 02, 2021 26.20 27.00 26.11 26.72 463,076 +0.64(+2.45%)
Jul 30, 2021 26.00 26.27 25.75 26.08 737,226 +0.06(+0.23%)
Jul 29, 2021 26.00 26.64 25.93 26.02 359,628 +0.07(+0.27%)
Jul 28, 2021 26.25 26.61 25.71 25.95 243,853 -0.05(-0.19%)
Jul 27, 2021 25.93 26.18 25.18 26.00 725,778 +0.00(+0.00%)
Jul 26, 2021 24.97 26.92 24.80 26.00 1,509,678 +1.03(+4.12%)
Jul 23, 2021 24.43 25.39 24.39 24.97 870,206 +0.62(+2.55%)
Jul 22, 2021 24.27 24.36 23.74 24.35 124,677 +0.00(+0.00%)
Jul 21, 2021 23.80 24.56 23.76 24.35 295,475 +0.75(+3.18%)
Jul 20, 2021 22.93 23.79 22.66 23.60 223,748 +0.60(+2.61%)
Jul 19, 2021 23.81 24.01 22.45 23.00 699,569 -1.49(-6.08%)
Jul 16, 2021 24.62 24.80 24.30 24.49 221,203 -0.12(-0.49%)
Jul 15, 2021 24.68 24.81 24.12 24.61 372,873 -0.30(-1.20%)
Jul 14, 2021 25.02 25.35 24.82 24.91 388,222 -0.06(-0.24%)
Jul 13, 2021 25.17 25.80 24.81 24.97 342,976 -0.20(-0.79%)
Jul 12, 2021 24.32 25.50 23.85 25.17 411,229 +0.85(+3.50%)
Jul 09, 2021 23.42 24.36 23.03 24.32 275,979 +0.94(+4.02%)
Jul 08, 2021 23.67 24.01 22.80 23.38 436,577 -0.89(-3.67%)
Jul 07, 2021 24.93 25.41 23.65 24.27 506,152 -1.20(-4.71%)
Jul 06, 2021 25.94 26.33 24.47 25.47 818,837 -0.48(-1.85%)
Jul 02, 2021 24.25 26.71 24.23 25.95 1,276,051 +1.83(+7.59%)
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.