If you invested $1000 in ZipRecruiter, Inc. (ZIP) since IPO date, it would be worth $177.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $146.27, while $1000 invested 1 year ago would be worth $763.27. This corresponds to total returns of -82.27%, -85.37%, -23.67%, respectively, with annualized returns of -27.85%, -31.92%, -23.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.67 | 4.86 | 4.86 | 4.92 | 4.67 | 995,955 |
| August 14, 2026 | 4.76 | 4.7 | 4.7 | 4.77 | 4.59 | 715,705 |
| August 13, 2026 | 4.84 | 4.72 | 4.72 | 4.91 | 4.46 | 907,133 |
| August 12, 2026 | 4.92 | 4.92 | 4.92 | 5 | 4.8 | 0 |
| August 11, 2026 | 4.97 | 4.92 | 4.92 | 4.97 | 4.91 | 0 |
| August 10, 2026 | 5.09 | 5.04 | 5.04 | 5.2 | 4.75 | 689,644 |
| August 07, 2026 | 4.68 | 5.14 | 5.14 | 5.35 | 4.68 | 1.86M |
| August 06, 2026 | 4.44 | 4.68 | 4.68 | 4.75 | 4.27 | 1.34M |
| August 05, 2026 | 4.44 | 4.25 | 4.25 | 4.46 | 4.2 | 670,020 |
| August 04, 2026 | 4.25 | 4.49 | 4.49 | 4.52 | 4.17 | 724,692 |
| August 03, 2026 | 4.04 | 4.2 | 4.2 | 4.25 | 4.03 | 885,382 |
| July 31, 2026 | 3.95 | 3.94 | 3.94 | 4.07 | 3.79 | 617,745 |
| July 30, 2026 | 4.14 | 3.98 | 3.98 | 4.27 | 3.93 | 681,135 |
| July 29, 2026 | 4.27 | 4.16 | 4.16 | 4.4 | 3.97 | 697,987 |
| July 28, 2026 | 4.3 | 4.27 | 4.27 | 4.6 | 4.14 | 1.01M |
| July 27, 2026 | 3.98 | 4.25 | 4.25 | 4.31 | 3.98 | 629,311 |
| July 24, 2026 | 3.92 | 3.9 | 3.9 | 4.01 | 3.85 | 452,207 |
| July 23, 2026 | 3.97 | 3.86 | 3.86 | 3.97 | 3.7 | 480,534 |
| July 22, 2026 | 3.79 | 3.93 | 3.93 | 3.94 | 3.72 | 506,945 |
| July 21, 2026 | 3.96 | 3.9 | 3.9 | 4.03 | 3.86 | 492,360 |
| July 20, 2026 | 3.92 | 3.99 | 3.99 | 4.07 | 3.79 | 368,133 |
| July 17, 2026 | 4.02 | 3.96 | 3.96 | 4.03 | 3.81 | 440,177 |
| July 16, 2026 | 4.23 | 4.11 | 4.11 | 4.31 | 4.09 | 442,116 |
| July 15, 2026 | 4.01 | 4.19 | 4.19 | 4.23 | 3.97 | 425,145 |
| July 14, 2026 | 3.94 | 3.96 | 3.96 | 4 | 3.91 | 303,620 |
| July 13, 2026 | 3.85 | 3.95 | 3.95 | 4.06 | 3.83 | 377,561 |
| July 10, 2026 | 3.93 | 3.87 | 3.87 | 3.98 | 3.85 | 250,232 |
| July 09, 2026 | 3.95 | 3.92 | 3.92 | 4 | 3.72 | 442,658 |
| July 08, 2026 | 3.87 | 3.89 | 3.89 | 3.95 | 3.8 | 428,348 |
| July 07, 2026 | 4 | 3.93 | 3.93 | 4.12 | 3.91 | 699,216 |
| July 06, 2026 | 3.95 | 3.9 | 3.9 | 4 | 3.86 | 440,088 |
| July 02, 2026 | 3.88 | 3.96 | 3.96 | 3.98 | 3.72 | 569,654 |
| July 01, 2026 | 3.79 | 3.9 | 3.9 | 4 | 3.79 | 604,446 |
| June 30, 2026 | 3.94 | 3.75 | 3.75 | 3.94 | 3.67 | 607,982 |
| June 29, 2026 | 3.92 | 3.87 | 3.87 | 4 | 3.86 | 772,337 |
| June 26, 2026 | 3.84 | 3.94 | 3.94 | 3.98 | 3.68 | 3.27M |
| June 25, 2026 | 3.36 | 3.97 | 3.97 | 4.12 | 3.33 | 2.06M |
| June 24, 2026 | 3.27 | 3.31 | 3.31 | 3.36 | 3.13 | 946,807 |
| June 23, 2026 | 3.06 | 3.24 | 3.24 | 3.28 | 2.96 | 837,871 |
| June 22, 2026 | 2.97 | 3.01 | 3.01 | 3.11 | 2.95 | 860,637 |
| June 18, 2026 | 3.12 | 3.05 | 3.05 | 3.22 | 2.9 | 1.42M |
| June 17, 2026 | 3.35 | 3.11 | 3.11 | 3.46 | 3.07 | 546,992 |