Ziprecruiter Inc Cl A (NY: ZIP )

11.48 +0.12 (+1.06%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.32 11.41 11.21 11.36 344,375 +0.08(+0.71%)
Mar 26, 2024 11.43 11.53 11.25 11.28 382,159 -0.08(-0.70%)
Mar 25, 2024 11.78 11.85 11.35 11.36 395,223 -0.47(-3.97%)
Mar 22, 2024 12.08 12.09 11.77 11.83 374,242 -0.23(-1.91%)
Mar 21, 2024 11.89 12.19 11.84 12.06 433,333 +0.25(+2.12%)
Mar 20, 2024 11.59 11.87 11.59 11.81 489,435 +0.15(+1.29%)
Mar 19, 2024 11.63 11.73 11.51 11.66 385,833 -0.04(-0.34%)
Mar 18, 2024 11.62 11.89 11.47 11.70 517,228 +0.16(+1.39%)
Mar 15, 2024 12.38 12.43 11.48 11.54 1,070,338 -1.01(-8.05%)
Mar 14, 2024 12.13 12.68 12.02 12.55 1,061,899 +0.53(+4.41%)
Mar 13, 2024 12.03 12.24 11.96 12.02 551,477 -0.14(-1.15%)
Mar 12, 2024 12.37 12.38 12.13 12.16 417,458 -0.24(-1.94%)
Mar 11, 2024 12.41 12.63 12.34 12.40 285,622 -0.06(-0.48%)
Mar 08, 2024 12.70 12.84 12.46 12.46 471,028 -0.11(-0.88%)
Mar 07, 2024 12.30 12.76 12.30 12.57 473,696 +0.34(+2.78%)
Mar 06, 2024 12.71 12.72 12.10 12.23 604,075 -0.34(-2.70%)
Mar 05, 2024 12.52 12.88 12.46 12.57 573,512 -0.06(-0.48%)
Mar 04, 2024 12.69 12.73 12.34 12.63 580,144 -0.05(-0.39%)
Mar 01, 2024 12.73 12.80 12.47 12.68 468,357 -0.04(-0.31%)
Feb 29, 2024 12.44 12.80 12.44 12.72 855,389 +0.43(+3.50%)
Feb 28, 2024 12.27 12.62 12.18 12.29 954,631 -0.16(-1.29%)
Feb 27, 2024 12.49 12.59 12.06 12.45 868,540 -0.01(-0.08%)
Feb 26, 2024 12.74 13.03 12.37 12.46 1,032,876 -0.50(-3.86%)
Feb 23, 2024 12.99 13.32 12.06 12.96 1,462,745 -0.83(-6.02%)
Feb 22, 2024 14.12 14.12 13.70 13.79 746,453 -0.17(-1.22%)
Feb 21, 2024 14.18 14.22 13.71 13.96 551,620 -0.25(-1.76%)
Feb 20, 2024 14.13 14.46 14.04 14.21 604,474 -0.17(-1.18%)
Feb 16, 2024 14.60 14.70 14.37 14.38 646,132 -0.36(-2.44%)
Feb 15, 2024 14.48 14.79 14.40 14.74 674,703 +0.26(+1.80%)
Feb 14, 2024 14.21 14.48 14.11 14.48 798,546 +0.44(+3.13%)
Feb 13, 2024 14.16 14.19 13.78 14.04 997,630 -0.66(-4.49%)
Feb 12, 2024 14.61 14.94 14.59 14.70 865,176 +0.12(+0.82%)
Feb 09, 2024 14.41 14.68 14.30 14.58 603,137 +0.24(+1.67%)
Feb 08, 2024 14.15 14.42 14.01 14.34 690,728 +0.24(+1.70%)
Feb 07, 2024 14.32 14.32 13.89 14.10 734,032 -0.13(-0.91%)
Feb 06, 2024 14.08 14.31 13.96 14.23 624,725 +0.22(+1.57%)
Feb 05, 2024 13.98 14.04 13.60 14.01 491,300 -0.14(-0.99%)
Feb 02, 2024 13.82 14.23 13.67 14.15 445,971 +0.23(+1.65%)
Feb 01, 2024 14.02 14.08 13.73 13.92 458,379 +0.00(+0.00%)
Jan 31, 2024 14.64 14.64 13.87 13.92 642,210 -0.83(-5.63%)
Jan 30, 2024 15.17 15.17 14.71 14.75 382,005 -0.54(-3.53%)
Jan 29, 2024 14.94 15.35 14.86 15.29 385,473 +0.28(+1.87%)
Jan 26, 2024 14.90 15.29 14.78 15.01 484,676 +0.21(+1.42%)
Jan 25, 2024 14.97 15.05 14.78 14.80 298,018 +0.04(+0.27%)
Jan 24, 2024 15.01 15.09 14.73 14.76 315,308 -0.07(-0.47%)
Jan 23, 2024 15.16 15.21 14.74 14.83 414,991 -0.15(-1.00%)
Jan 22, 2024 14.68 15.07 14.56 14.98 541,485 +0.49(+3.38%)
Jan 19, 2024 14.27 14.49 13.76 14.49 876,895 -0.03(-0.21%)
Jan 18, 2024 14.41 14.58 14.22 14.52 410,343 +0.26(+1.82%)
Jan 17, 2024 14.09 14.27 13.97 14.26 587,142 +0.01(+0.07%)
Jan 16, 2024 14.00 14.31 13.32 14.25 1,153,048 +0.01(+0.07%)
Jan 12, 2024 14.55 14.56 14.21 14.24 396,922 -0.19(-1.32%)
Jan 11, 2024 14.56 14.67 14.30 14.43 515,798 -0.15(-1.03%)
Jan 10, 2024 14.25 14.62 14.14 14.58 489,829 +0.33(+2.32%)
Jan 09, 2024 14.05 14.25 13.92 14.25 534,661 +0.04(+0.28%)
Jan 08, 2024 13.87 14.29 13.66 14.21 624,887 +0.40(+2.90%)
Jan 05, 2024 13.65 14.02 13.65 13.81 489,122 +0.15(+1.10%)
Jan 04, 2024 13.60 13.83 13.48 13.66 607,395 +0.15(+1.11%)
Jan 03, 2024 13.40 13.55 13.35 13.51 692,020 -0.06(-0.44%)
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.