ZIP

ZipRecruiter Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ZipRecruiter Inc ZIP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.30 1.18% 25.71 17:18:38
Open Price Low Price High Price Close Price Prev Close
26.15 24.5101 26.43 26.10 25.41
more quote information »

ZIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8530.4924.510127.821,125,856-4.14-13.87%
1 Month29.3032.9024.510129.761,182,485-3.59-12.25%
3 Months25.0032.9024.5028.52846,2960.712.84%
6 Months24.5032.9020.260126.80779,0661.214.94%
1 Year20.0032.9019.3225.88934,3605.7128.55%
3 Years20.0032.9019.3225.88934,3605.7128.55%
5 Years20.0032.9019.3225.88934,3605.7128.55%

ZIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 26.10 0.69 2.72% 26.15 26.43 24.5101 1,375,117
Dec 03 2021 25.41 -1.73 -6.37% 27.31 27.4699 25.01 776,987
Dec 02 2021 27.14 0.20 0.74% 27.00 27.40 26.16 672,614
Dec 01 2021 26.94 -0.71 -2.57% 28.12 29.05 26.62 866,863
Nov 30 2021 27.65 -2.08 -7.0% 29.43 30.49 27.23 1,552,452
Nov 29 2021 29.73 0.10 0.34% 29.85 30.49 29.36 1,760,364
Nov 26 2021 29.63 -0.54 -1.79% 29.40 29.97 29.25 275,269
Nov 24 2021 30.17 0.86 2.93% 29.14 30.30 28.94 576,366
Nov 23 2021 29.31 -0.54 -1.81% 30.09 30.11 28.22 830,194
Nov 22 2021 29.85 -1.38 -4.42% 31.56 31.80 29.1001 1,160,853
Nov 19 2021 31.23 -0.12 -0.38% 31.10 32.52 31.10 657,719
Nov 18 2021 31.35 -0.51 -1.6% 32.13 32.30 30.67 898,954
Nov 17 2021 31.86 -0.29 -0.9% 32.26 32.90 31.38 913,202
Nov 16 2021 32.15 1.07 3.44% 31.21 32.69 31.10 1,419,790
Nov 15 2021 31.08 0.08 0.26% 31.77 31.78 30.53 1,414,769
Nov 12 2021 31.00 0.87 2.89% 29.67 31.86 29.02 2,133,553
Nov 11 2021 30.13 3.41 12.76% 29.89 31.075 28.92 4,972,977
Nov 10 2021 26.72 -2.30 -7.93% 28.50 28.80 26.54 703,056
Nov 09 2021 29.02 0.51 1.79% 28.70 29.22 28.25 442,999
Nov 08 2021 28.51 -0.01 -0.04% 29.30 29.39 28.10 438,235
See More Historical Prices »


Your Recent History
NYSE
ZIP
ZipRecruit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.