ZipRecruiter, Inc. (ZIP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZIP Historical Return
If you invested $1000 in ZipRecruiter, Inc. (ZIP) since IPO date, it would be worth $278.2 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $189.35, while $1000 invested 1 year ago would be worth $1,233.19. This corresponds to total returns of -72.18%, -81.06%, 23.32%, respectively, with annualized returns of -20.86%, -28.3%, 23.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZIP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.45 | 5.92 | 5.92 | 6.72 | 5.77 | 2.68M |
| November 10, 2026 | 4.71 | 6.59 | 6.59 | 6.59 | 4.6 | 6.13M |
| November 09, 2026 | 3.84 | 4.29 | 4.29 | 4.31 | 3.84 | 1.08M |
| November 06, 2026 | 3.62 | 3.76 | 3.76 | 3.79 | 3.62 | 842,854 |
| November 05, 2026 | 4.37 | 3.72 | 3.72 | 4.53 | 3.71 | 831,077 |
| November 04, 2026 | 4.39 | 4.51 | 4.51 | 4.93 | 4.38 | 990,663 |
| November 03, 2026 | 4.22 | 4.2 | 4.2 | 4.25 | 4.05 | 390,771 |
| November 02, 2026 | 4.24 | 4.28 | 4.28 | 4.36 | 4.16 | 662,049 |
| October 30, 2026 | 4.41 | 4.2 | 4.2 | 4.47 | 4.14 | 557,635 |
| October 29, 2026 | 4.29 | 4.43 | 4.43 | 4.43 | 4.28 | 557,080 |
| October 28, 2026 | 4.41 | 4.31 | 4.31 | 4.5 | 4.3 | 759,067 |
| October 27, 2026 | 4.55 | 4.46 | 4.46 | 4.55 | 4.41 | 472,766 |
| October 26, 2026 | 4.63 | 4.52 | 4.52 | 4.66 | 4.43 | 472,898 |
| October 23, 2026 | 4.63 | 4.65 | 4.65 | 4.68 | 4.52 | 598,829 |
| October 22, 2026 | 4.41 | 4.67 | 4.67 | 4.73 | 4.41 | 585,959 |
| October 21, 2026 | 4.47 | 4.53 | 4.53 | 4.63 | 4.33 | 571,529 |
| October 20, 2026 | 4.51 | 4.55 | 4.55 | 4.64 | 4.41 | 832,994 |
| October 19, 2026 | 4.41 | 4.46 | 4.46 | 4.55 | 4.33 | 520,181 |
| October 16, 2026 | 4.88 | 4.41 | 4.41 | 4.91 | 4.36 | 704,231 |
| October 15, 2026 | 4.39 | 4.85 | 4.85 | 4.91 | 4.34 | 893,899 |
| October 14, 2026 | 4.43 | 4.42 | 4.42 | 4.5 | 4.29 | 874,173 |
| October 13, 2026 | 4.21 | 4.54 | 4.54 | 4.55 | 4.21 | 538,253 |
| October 12, 2026 | 4.18 | 4.25 | 4.25 | 4.36 | 4.13 | 414,480 |
| October 09, 2026 | 4 | 4.17 | 4.17 | 4.28 | 3.99 | 499,746 |
| October 08, 2026 | 3.78 | 3.98 | 3.98 | 4 | 3.75 | 770,211 |
| October 07, 2026 | 3.68 | 3.81 | 3.81 | 3.87 | 3.64 | 314,612 |
| October 06, 2026 | 3.65 | 3.68 | 3.68 | 3.72 | 3.59 | 481,431 |
| October 05, 2026 | 3.51 | 3.61 | 3.61 | 3.66 | 3.51 | 615,383 |
| October 02, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.5 | 443,324 |
| October 01, 2026 | 3.53 | 3.56 | 3.56 | 3.6 | 3.41 | 569,165 |
| September 30, 2026 | 3.4 | 3.51 | 3.51 | 3.64 | 3.4 | 698,928 |
| September 29, 2026 | 3.47 | 3.39 | 3.39 | 3.49 | 3.35 | 528,473 |
| September 28, 2026 | 3.45 | 3.48 | 3.48 | 3.5 | 3.37 | 568,405 |
| September 25, 2026 | 3.46 | 3.51 | 3.51 | 3.59 | 3.42 | 654,705 |
| September 24, 2026 | 3.58 | 3.45 | 3.45 | 3.6 | 3.44 | 725,978 |
| September 23, 2026 | 3.7 | 3.58 | 3.58 | 3.7 | 3.49 | 675,572 |
| September 22, 2026 | 3.94 | 3.72 | 3.72 | 3.98 | 3.69 | 596,942 |
| September 21, 2026 | 3.72 | 3.88 | 3.88 | 3.89 | 3.72 | 840,638 |
| September 18, 2026 | 3.83 | 3.7 | 3.7 | 3.83 | 3.62 | 1.07M |
| September 17, 2026 | 3.89 | 3.82 | 3.82 | 3.94 | 3.79 | 558,422 |
| September 16, 2026 | 3.84 | 3.83 | 3.83 | 3.9 | 3.78 | 535,407 |
| September 15, 2026 | 3.92 | 3.86 | 3.86 | 4.02 | 3.85 | 609,542 |
| September 11, 2026 | 3.74 | 3.74 | 3.74 | 3.84 | 3.67 | 963,635 |
| September 10, 2026 | 3.63 | 3.69 | 3.69 | 3.79 | 3.61 | 791,834 |
| September 09, 2026 | 4.05 | 3.69 | 3.69 | 4.05 | 3.65 | 759,575 |
| September 08, 2026 | 4.21 | 4.05 | 4.05 | 4.24 | 4.01 | 886,678 |
| September 04, 2026 | 4.17 | 4.22 | 4.22 | 4.26 | 3.9 | 1.54M |
| September 03, 2026 | 4.31 | 4.19 | 4.19 | 4.45 | 4.16 | 526,312 |
| September 02, 2026 | 4.14 | 4.27 | 4.27 | 4.41 | 4.14 | 940,602 |
| September 01, 2026 | 4.14 | 4.13 | 4.13 | 4.35 | 4.06 | 1.09M |
| August 31, 2026 | 4.39 | 4.26 | 4.26 | 4.4 | 4.1 | 1.44M |
| August 28, 2026 | 4.21 | 4.42 | 4.42 | 4.58 | 4.21 | 934,132 |
| August 27, 2026 | 4.3 | 4.29 | 4.29 | 4.4 | 4.05 | 1.32M |
| August 26, 2026 | 4.31 | 4.31 | 4.31 | 4.46 | 4.21 | 1.07M |
| August 25, 2026 | 4.55 | 4.35 | 4.35 | 4.55 | 4.18 | 1.51M |
| August 24, 2026 | 4.21 | 4.54 | 4.54 | 4.64 | 4.04 | 1.66M |
| August 21, 2026 | 5.09 | 4.21 | 4.21 | 5.09 | 4.2 | 2.99M |
| August 20, 2026 | 4.96 | 5.17 | 5.17 | 5.3 | 4.95 | 1.06M |
| August 19, 2026 | 4.92 | 4.99 | 4.99 | 5.11 | 4.89 | 0 |
| August 18, 2026 | 4.78 | 4.97 | 4.97 | 5.01 | 4.78 | 563,018 |
AD
