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
)
9.610
-0.160 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024
9.410
9.770
9.380
9.420
557,858
-0.13(-1.36%)
Aug 30, 2024
9.460
9.560
9.430
9.550
496,945
+0.12(+1.27%)
Aug 29, 2024
9.400
9.590
9.270
9.430
385,962
+0.17(+1.84%)
Aug 28, 2024
9.360
9.515
9.250
9.260
470,996
-0.17(-1.80%)
Aug 27, 2024
9.400
9.550
9.330
9.430
399,060
-0.07(-0.74%)
Aug 26, 2024
9.460
9.540
9.340
9.500
554,603
+0.17(+1.82%)
Aug 23, 2024
9.070
9.540
9.055
9.330
585,332
+0.32(+3.55%)
Aug 22, 2024
8.970
9.320
8.950
9.010
622,170
+0.03(+0.33%)
Aug 21, 2024
8.930
9.100
8.890
8.980
430,154
+0.11(+1.24%)
Aug 20, 2024
9.040
9.150
8.770
8.870
509,502
-0.26(-2.85%)
Aug 19, 2024
8.590
9.170
8.530
9.130
945,251
+0.54(+6.29%)
Aug 16, 2024
8.320
8.610
8.250
8.590
551,806
+0.31(+3.74%)
Aug 15, 2024
8.130
8.525
8.105
8.280
544,600
+0.15(+1.85%)
Aug 14, 2024
8.160
8.300
8.010
8.130
435,633
+0.02(+0.25%)
Aug 13, 2024
7.670
8.290
7.645
8.110
663,253
+0.50(+6.57%)
Aug 12, 2024
7.760
7.870
7.600
7.610
640,266
-0.18(-2.31%)
Aug 09, 2024
8.250
8.620
7.770
7.790
886,025
-0.45(-5.46%)
Aug 08, 2024
8.070
8.710
7.610
8.240
1,254,134
+0.99(+13.66%)
Aug 07, 2024
7.880
7.950
7.210
7.250
881,293
-0.45(-5.84%)
Aug 06, 2024
8.010
8.045
7.530
7.700
783,964
-0.31(-3.87%)
Aug 05, 2024
7.780
8.060
7.720
8.010
792,747
-0.35(-4.19%)
Aug 02, 2024
8.370
8.490
8.200
8.360
546,160
-0.26(-3.02%)
Aug 01, 2024
9.210
9.210
8.450
8.620
491,545
-0.54(-5.90%)
Jul 31, 2024
9.110
9.470
9.000
9.160
346,887
+0.09(+0.99%)
Jul 30, 2024
8.950
9.090
8.860
9.070
259,141
+0.21(+2.37%)
Jul 29, 2024
9.180
9.220
8.830
8.860
303,988
-0.27(-2.96%)
Jul 26, 2024
9.320
9.320
8.945
9.130
420,759
-0.03(-0.33%)
Jul 25, 2024
8.510
9.240
8.470
9.160
770,048
+0.70(+8.27%)
Jul 24, 2024
8.760
8.950
8.410
8.460
496,755
-0.38(-4.30%)
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%)
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
.