Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ziprecruiter Inc Cl A (NY: ZIP )

9.000 -0.150 (-1.64%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.