Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ziprecruiter Inc Cl A
(NY:
ZIP
)
8.840
+0.270 (+3.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 23, 2024
8.500
8.910
8.480
8.840
332,200
+0.27(+3.15%)
Jul 22, 2024
8.550
8.665
8.495
8.570
301,435
+0.09(+1.06%)
Jul 19, 2024
8.720
8.720
8.460
8.480
214,103
-0.23(-2.64%)
Jul 18, 2024
8.930
9.140
8.660
8.710
311,196
-0.30(-3.33%)
Jul 17, 2024
8.960
9.110
8.920
9.010
419,133
-0.16(-1.74%)
Jul 16, 2024
8.680
9.210
8.665
9.170
649,179
+0.64(+7.50%)
Jul 15, 2024
8.740
8.770
8.520
8.530
279,433
-0.14(-1.61%)
Jul 12, 2024
8.760
8.790
8.520
8.670
272,290
+0.03(+0.35%)
Jul 11, 2024
8.600
8.880
8.570
8.640
426,221
+0.27(+3.23%)
Jul 10, 2024
8.560
8.575
8.010
8.370
651,090
-0.19(-2.22%)
Jul 09, 2024
8.950
8.970
8.480
8.560
460,652
-0.42(-4.68%)
Jul 08, 2024
8.850
9.000
8.740
8.980
347,937
+0.19(+2.16%)
Jul 05, 2024
8.990
9.040
8.710
8.790
413,370
-0.21(-2.33%)
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
.