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

Ziprecruiter Inc Cl A (NY: ZIP )

9.090 -0.060 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.210 9.330 9.080 9.090 255,761 -0.06(-0.66%)
Nov 21, 2024 8.770 9.230 8.700 9.150 373,166 +0.44(+5.05%)
Nov 20, 2024 8.680 8.790 8.520 8.710 316,043 -0.03(-0.34%)
Nov 19, 2024 8.900 9.020 8.660 8.740 357,331 -0.28(-3.10%)
Nov 18, 2024 9.150 9.150 8.780 9.020 447,941 -0.09(-0.99%)
Nov 15, 2024 9.610 9.610 9.050 9.110 460,357 -0.45(-4.71%)
Nov 14, 2024 10.01 10.07 9.485 9.560 407,180 -0.54(-5.35%)
Nov 13, 2024 10.29 10.37 10.00 10.10 435,733 -0.15(-1.46%)
Nov 12, 2024 10.89 11.06 10.25 10.25 671,196 -0.77(-6.99%)
Nov 11, 2024 10.64 11.04 10.52 11.02 794,748 +0.53(+5.05%)
Nov 08, 2024 11.10 11.25 10.37 10.49 541,343 -0.61(-5.50%)
Nov 07, 2024 9.950 11.13 9.950 11.10 995,837 +1.17(+11.78%)
Nov 06, 2024 9.920 10.14 9.660 9.930 668,673 +0.58(+6.20%)
Nov 05, 2024 9.030 9.360 9.030 9.350 295,004 +0.28(+3.09%)
Nov 04, 2024 9.180 9.310 9.035 9.070 221,646 -0.15(-1.63%)
Nov 01, 2024 9.310 9.440 9.130 9.220 402,018 -0.05(-0.54%)
Oct 31, 2024 9.290 9.540 9.240 9.270 504,861 -0.04(-0.43%)
Oct 30, 2024 9.450 9.495 9.230 9.310 365,316 -0.15(-1.59%)
Oct 29, 2024 9.090 9.520 9.080 9.460 477,688 +0.28(+3.05%)
Oct 28, 2024 9.310 9.440 9.170 9.180 436,894 +0.02(+0.22%)
Oct 25, 2024 9.440 9.530 9.020 9.160 355,356 -0.17(-1.82%)
Oct 24, 2024 9.290 9.420 9.190 9.330 509,772 +0.04(+0.43%)
Oct 23, 2024 9.400 9.520 9.140 9.290 396,304 -0.25(-2.62%)
Oct 22, 2024 9.670 9.770 9.485 9.540 237,789 -0.14(-1.45%)
Oct 21, 2024 9.820 9.830 9.550 9.680 230,187 -0.16(-1.63%)
Oct 18, 2024 9.950 10.06 9.800 9.840 265,273 -0.08(-0.81%)
Oct 17, 2024 9.740 9.920 9.640 9.920 179,504 +0.17(+1.74%)
Oct 16, 2024 9.940 10.13 9.660 9.750 311,009 -0.06(-0.61%)
Oct 15, 2024 9.580 9.900 9.520 9.810 371,367 +0.28(+2.94%)
Oct 14, 2024 9.820 9.950 9.520 9.530 353,769 -0.26(-2.66%)
Oct 11, 2024 9.490 9.810 9.490 9.790 406,405 +0.31(+3.27%)
Oct 10, 2024 9.360 9.530 9.170 9.480 353,768 -0.03(-0.32%)
Oct 09, 2024 9.590 9.690 9.450 9.510 285,404 -0.10(-1.04%)
Oct 08, 2024 9.600 9.680 9.460 9.610 298,951 +0.07(+0.73%)
Oct 07, 2024 9.570 9.570 9.380 9.540 267,138 -0.08(-0.83%)
Oct 04, 2024 9.580 9.830 9.370 9.620 400,881 +0.13(+1.37%)
Oct 03, 2024 9.420 9.580 9.275 9.490 288,350 -0.01(-0.11%)
Oct 02, 2024 9.340 9.510 9.200 9.500 269,420 +0.16(+1.71%)
Oct 01, 2024 9.440 9.440 9.080 9.340 329,344 -0.16(-1.68%)
Sep 30, 2024 9.150 9.550 9.090 9.500 570,578 +0.21(+2.26%)
Sep 27, 2024 9.470 9.640 9.285 9.290 272,380 -0.01(-0.11%)
Sep 26, 2024 9.390 9.545 9.220 9.300 472,142 +0.02(+0.22%)
Sep 25, 2024 9.380 9.390 9.160 9.280 297,692 -0.10(-1.07%)
Sep 24, 2024 9.450 9.520 9.230 9.380 478,587 -0.05(-0.53%)
Sep 23, 2024 9.500 9.570 9.050 9.430 632,544 -0.18(-1.87%)
Sep 20, 2024 9.800 9.860 9.470 9.610 792,528 -0.16(-1.64%)
Sep 19, 2024 10.50 10.50 9.420 9.770 664,484 -0.42(-4.12%)
Sep 18, 2024 10.12 10.50 10.11 10.19 766,273 +0.08(+0.79%)
Sep 17, 2024 10.00 10.23 9.940 10.11 538,583 +0.16(+1.61%)
Sep 16, 2024 9.670 9.990 9.670 9.950 876,424 +0.15(+1.53%)
Sep 13, 2024 9.620 9.880 9.600 9.800 686,392 +0.29(+3.05%)
Sep 12, 2024 9.000 9.760 8.890 9.510 765,665 +0.58(+6.49%)
Sep 11, 2024 8.980 9.120 8.580 8.930 389,242 -0.04(-0.45%)
Sep 10, 2024 9.020 9.110 8.810 8.970 500,610 -0.05(-0.55%)
Sep 09, 2024 9.150 9.490 8.975 9.020 540,168 -0.09(-0.99%)
Sep 06, 2024 9.360 9.370 8.980 9.110 430,518 -0.21(-2.25%)
Sep 05, 2024 9.640 9.680 9.320 9.320 556,359 -0.32(-3.32%)
Sep 04, 2024 9.410 9.770 9.360 9.640 449,175 +0.22(+2.34%)
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.