Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	3.320	3.620	2.820	3.620	2,079,886	+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.

File a claim

Action Teams

Contact support

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

Historical Prices