NYSE - Delayed Quote USD

ZipRecruiter, Inc. (ZIP)

5.41
-0.02
(-0.37%)
At close: May 27 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 20255.535.535.305.415.41864,400
May 23, 20255.415.475.385.435.43513,800
May 22, 20255.385.665.365.595.59681,300
May 21, 20255.285.455.285.385.38837,200
May 20, 20255.615.645.215.375.371,149,000
May 19, 20255.385.705.345.655.651,134,000
May 16, 20255.315.635.255.505.501,881,300
May 15, 20255.095.345.095.315.311,065,700
May 14, 20254.845.204.795.165.161,271,300
May 13, 20254.995.204.894.894.891,506,600
May 12, 20254.504.994.504.944.941,972,100
May 9, 20254.514.894.254.364.363,095,600
May 8, 20255.395.825.395.715.711,305,700
May 7, 20255.415.515.115.325.321,294,300
May 6, 20255.365.495.295.375.37583,300
May 5, 20255.435.555.405.465.46529,200
May 2, 20255.455.645.415.515.51611,500
May 1, 20255.225.465.185.405.40875,000
Apr 30, 20255.095.204.855.165.161,011,200
Apr 29, 20255.425.475.145.175.17659,700
Apr 28, 20255.435.505.345.455.45740,000
Apr 25, 20255.265.495.245.455.45917,900
Apr 24, 20255.495.495.145.315.31779,900
Apr 23, 20255.565.655.385.475.47773,400
Apr 22, 20255.445.455.055.395.39950,900
Apr 21, 20255.485.555.335.405.401,153,200
Apr 17, 20255.385.545.335.515.51971,800
Apr 16, 20255.395.495.285.385.38960,200
Apr 15, 20255.515.585.245.425.421,229,400
Apr 14, 20255.575.715.375.525.521,062,700
Apr 11, 20255.455.565.045.465.461,271,100
Apr 10, 20255.415.755.405.515.511,213,100
Apr 9, 20254.955.704.945.575.571,701,800
Apr 8, 20255.345.475.005.075.071,108,200
Apr 7, 20254.865.354.745.195.191,357,700
Apr 4, 20255.425.424.945.215.211,390,400
Apr 3, 20255.956.135.475.565.561,108,200
Apr 2, 20256.076.406.076.276.27913,000
Apr 1, 20255.896.225.866.196.19872,400
Mar 31, 20255.656.095.645.895.891,389,500
Mar 28, 20256.166.185.765.785.78818,900
Mar 27, 20256.176.286.136.196.19677,400
Mar 26, 20256.106.186.026.146.14698,700
Mar 25, 20256.026.316.026.076.071,120,000
Mar 24, 20255.976.255.936.096.091,111,900
Mar 21, 20255.776.035.755.915.911,488,600
Mar 20, 20255.846.105.845.855.851,626,700
Mar 19, 20255.726.025.635.965.961,155,900
Mar 18, 20255.895.895.485.735.73862,100
Mar 17, 20255.966.205.885.965.961,150,100
Mar 14, 20255.756.055.705.965.96775,700
Mar 13, 20255.785.875.565.725.72800,900
Mar 12, 20255.835.915.715.845.84692,200
Mar 11, 20255.455.765.425.755.75851,000
Mar 10, 20255.695.785.435.445.44948,900
Mar 7, 20255.796.225.665.765.76862,800
Mar 6, 20255.566.105.555.795.791,280,600
Mar 5, 20255.725.865.545.635.63993,900
Mar 4, 20255.456.005.415.825.82803,900
Mar 3, 20255.536.055.535.545.541,025,000
Feb 28, 20255.675.745.445.605.601,135,600
Feb 27, 20255.505.935.425.765.761,328,600
Feb 26, 20257.067.245.265.665.661,820,500
Feb 25, 20257.007.036.666.736.731,022,500
Feb 24, 20257.077.096.836.976.97347,100
Feb 21, 20257.397.396.926.966.96385,000
Feb 20, 20257.507.507.257.307.30468,400
Feb 19, 20257.307.577.157.547.54397,700
Feb 18, 20257.607.607.347.417.41371,100
Feb 14, 20257.797.797.527.657.65314,700
Feb 13, 20257.888.007.667.737.73446,800
Feb 12, 20257.847.947.707.797.79421,600
Feb 11, 20257.948.137.947.987.98540,100
Feb 10, 20258.098.237.938.098.09611,800
Feb 7, 20257.938.107.848.038.03421,800
Feb 6, 20257.968.007.647.917.91659,700
Feb 5, 20257.618.067.557.987.98824,200
Feb 4, 20256.987.636.987.627.62482,900
Feb 3, 20256.736.976.656.926.92605,300
Jan 31, 20257.047.136.766.886.88567,300
Jan 30, 20257.167.227.027.067.06376,200
Jan 29, 20257.067.136.957.067.06285,800
Jan 28, 20257.117.247.047.107.10253,900
Jan 27, 20256.897.236.807.127.12415,000
Jan 24, 20256.977.136.836.996.99434,000
Jan 23, 20256.907.046.817.017.01341,400
Jan 22, 20257.087.146.936.966.96340,200
Jan 21, 20256.977.156.907.097.09425,600
Jan 17, 20257.087.106.786.906.90327,300
Jan 16, 20256.917.016.856.916.91304,400
Jan 15, 20257.027.076.916.986.98249,400
Jan 14, 20256.696.836.666.756.75297,500
Jan 13, 20256.666.716.516.616.61353,200
Jan 10, 20256.696.956.646.766.76379,000
Jan 8, 20256.947.056.796.816.81295,200
Jan 7, 20257.397.546.767.047.04400,600
Jan 6, 20257.007.406.927.397.39527,000
Jan 3, 20257.127.206.906.956.95266,000
Jan 2, 20257.377.467.027.097.09306,800
Dec 31, 20247.227.397.127.247.24311,400
Dec 30, 20247.027.186.847.147.14310,900
Dec 27, 20247.047.176.887.097.09310,800
Dec 26, 20247.037.177.027.127.12260,400
Dec 24, 20247.047.146.907.107.10157,600
Dec 23, 20247.047.126.897.077.07462,500
Dec 20, 20247.257.477.087.137.13971,900
Dec 19, 20247.587.587.257.397.39572,100
Dec 18, 20248.038.207.387.457.45570,000
Dec 17, 20248.038.177.867.977.97448,300
Dec 16, 20247.738.187.718.028.02614,200
Dec 13, 20247.958.087.948.048.04337,600
Dec 12, 20248.248.327.977.987.98410,600
Dec 11, 20248.388.438.128.288.28538,600
Dec 10, 20248.198.568.048.338.33618,300
Dec 9, 20248.208.388.158.208.20501,200
Dec 6, 20248.448.478.088.158.15389,500
Dec 5, 20248.248.458.008.338.33713,600
Dec 4, 20248.448.548.168.258.25652,100
Dec 3, 20248.938.978.478.478.47395,500
Dec 2, 20248.939.098.868.958.95546,900
Nov 29, 20248.999.068.858.868.86254,300
Nov 27, 20248.819.068.808.968.96486,600
Nov 26, 20249.259.308.718.758.75594,800
Nov 25, 20249.219.769.199.309.30763,900
Nov 22, 20249.219.339.089.099.09255,800
Nov 21, 20248.779.238.709.159.15373,200
Nov 20, 20248.688.798.528.718.71316,000
Nov 19, 20248.909.028.668.748.74357,300
Nov 18, 20249.159.158.789.029.02447,900
Nov 15, 20249.619.619.059.119.11460,400
Nov 14, 202410.0110.079.489.569.56407,200
Nov 13, 202410.2910.3710.0010.1010.10435,700
Nov 12, 202410.8911.0610.2510.2510.25671,200
Nov 11, 202410.6411.0410.5211.0211.02794,700
Nov 8, 202411.1011.2510.3710.4910.49541,300
Nov 7, 20249.9511.139.9511.1011.10995,800
Nov 6, 20249.9210.149.669.939.93668,700
Nov 5, 20249.039.369.039.359.35295,000
Nov 4, 20249.189.319.039.079.07221,600
Nov 1, 20249.319.449.139.229.22402,000
Oct 31, 20249.299.549.249.279.27504,900
Oct 30, 20249.459.499.239.319.31365,300
Oct 29, 20249.099.529.089.469.46477,700
Oct 28, 20249.319.449.179.189.18436,900
Oct 25, 20249.449.539.029.169.16355,400
Oct 24, 20249.299.429.199.339.33509,800
Oct 23, 20249.409.529.149.299.29396,200
Oct 22, 20249.679.779.489.549.54237,800
Oct 21, 20249.829.839.559.689.68230,200
Oct 18, 20249.9510.069.809.849.84265,300
Oct 17, 20249.749.929.649.929.92179,500
Oct 16, 20249.9410.139.669.759.75311,000
Oct 15, 20249.589.909.529.819.81371,400
Oct 14, 20249.829.959.529.539.53353,800
Oct 11, 20249.499.819.499.799.79406,400
Oct 10, 20249.369.539.179.489.48353,800
Oct 9, 20249.599.699.459.519.51285,400
Oct 8, 20249.609.689.469.619.61299,000
Oct 7, 20249.579.579.389.549.54267,100
Oct 4, 20249.589.839.379.629.62400,900
Oct 3, 20249.429.589.279.499.49288,400
Oct 2, 20249.349.519.209.509.50269,300
Oct 1, 20249.449.449.089.349.34329,300
Sep 30, 20249.159.559.099.509.50570,600
Sep 27, 20249.479.649.289.299.29272,400
Sep 26, 20249.399.559.229.309.30472,100
Sep 25, 20249.389.399.169.289.28297,700
Sep 24, 20249.459.529.239.389.38478,600
Sep 23, 20249.509.579.059.439.43632,500
Sep 20, 20249.809.869.479.619.61792,500
Sep 19, 202410.5010.509.429.779.77664,500
Sep 18, 202410.1210.5010.1110.1910.19766,300
Sep 17, 202410.0010.239.9410.1110.11538,600
Sep 16, 20249.679.999.679.959.95876,400
Sep 13, 20249.629.889.609.809.80686,400
Sep 12, 20249.009.768.899.519.51765,700
Sep 11, 20248.989.128.588.938.93389,500
Sep 10, 20249.029.118.818.978.97500,600
Sep 9, 20249.159.498.989.029.02540,200
Sep 6, 20249.369.378.989.119.11430,500
Sep 5, 20249.649.689.329.329.32556,400
Sep 4, 20249.419.779.369.649.64449,200
Sep 3, 20249.419.779.389.429.42557,900
Aug 30, 20249.469.569.439.559.55496,900
Aug 29, 20249.409.599.279.439.43386,000
Aug 28, 20249.369.529.259.269.26471,000
Aug 27, 20249.409.559.339.439.43399,100
Aug 26, 20249.469.549.349.509.50554,600
Aug 23, 20249.079.549.069.339.33585,300
Aug 22, 20248.979.328.959.019.01622,200
Aug 21, 20248.939.108.898.988.98430,200
Aug 20, 20249.049.158.778.878.87509,500
Aug 19, 20248.599.178.539.139.13945,200
Aug 16, 20248.328.618.258.598.59551,800
Aug 15, 20248.138.528.108.288.28544,600
Aug 14, 20248.168.308.018.138.13435,600
Aug 13, 20247.678.297.648.118.11663,300
Aug 12, 20247.767.877.607.617.61640,300
Aug 9, 20248.258.627.777.797.79885,800
Aug 8, 20248.078.717.618.248.241,254,100
Aug 7, 20247.887.957.217.257.25881,300
Aug 6, 20248.018.057.537.707.70783,900
Aug 5, 20247.788.067.728.018.01792,700
Aug 2, 20248.378.498.208.368.36546,200
Aug 1, 20249.219.218.458.628.62491,500
Jul 31, 20249.119.479.009.169.16346,900
Jul 30, 20248.959.098.869.079.07259,100
Jul 29, 20249.189.228.838.868.86304,000
Jul 26, 20249.329.328.949.139.13420,800
Jul 25, 20248.519.248.479.169.16769,300
Jul 24, 20248.768.958.418.468.46496,700
Jul 23, 20248.508.918.488.848.84332,200
Jul 22, 20248.558.668.498.578.57301,400
Jul 19, 20248.728.728.468.488.48214,100
Jul 18, 20248.939.148.668.718.71311,200
Jul 17, 20248.969.118.929.019.01419,100
Jul 16, 20248.689.218.669.179.17649,200
Jul 15, 20248.748.778.528.538.53279,400
Jul 12, 20248.768.798.528.678.67272,300
Jul 11, 20248.608.888.578.648.64426,200
Jul 10, 20248.568.578.018.378.37651,100
Jul 9, 20248.958.978.488.568.56460,600
Jul 8, 20248.859.008.748.988.98347,900
Jul 5, 20248.999.048.718.798.79413,400
Jul 3, 20249.209.278.999.009.00165,900
Jul 2, 20249.029.188.969.159.15286,400
Jul 1, 20249.099.148.959.059.05388,200
Jun 28, 20249.009.108.949.099.091,377,700
Jun 27, 20248.899.048.758.938.93314,800
Jun 26, 20248.648.908.648.858.85384,900
Jun 25, 20248.808.858.668.688.68518,100
Jun 24, 20248.798.898.688.808.80549,700
Jun 21, 20248.648.858.588.798.79740,700
Jun 20, 20248.558.658.278.638.63848,100
Jun 18, 20248.999.028.598.618.61657,000
Jun 17, 20249.259.278.989.009.00772,800
Jun 14, 20249.459.489.339.459.45356,000
Jun 13, 20249.649.689.399.529.52354,500
Jun 12, 20249.689.949.679.679.67460,200
Jun 11, 20249.449.649.379.539.53514,600
Jun 10, 20249.299.559.259.469.46535,400
Jun 7, 20249.389.439.229.409.40344,500
Jun 6, 20249.599.689.439.489.48418,300
Jun 5, 20249.609.989.409.679.67650,200
Jun 4, 20249.879.909.539.539.53686,500
Jun 3, 202410.0610.219.889.929.92786,000
May 31, 202410.0410.139.9010.1110.11675,900
May 30, 202410.1810.189.9810.0310.03558,400
May 29, 202410.0210.1810.0010.1110.11507,000
May 28, 202410.0010.219.9610.1510.15679,300

Related Tickers

MS4A.F Mastech Digital, Inc.
6.50
0.00%
 
KELYA Kelly Services, Inc.
12.02
+3.00%
 
RHI Robert Half Inc.
46.52
+2.67%
 
TBI TrueBlue, Inc.
6.12
+6.62%
 
HSON Hudson Global, Inc.
8.90
-1.00%
 
NSP Insperity, Inc.
65.17
+0.15%
 
MAN ManpowerGroup Inc.
42.81
+1.76%