ZipRecruiter, Inc. (ZIP) NYSE

3.66

-0.265(-6.76%)

Updated at June 02 01:09PM

Currency In USD

ZIP Historical Return

If you invested $1000 in ZipRecruiter, Inc. (ZIP) since IPO date, it would be worth $173.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $153.57, while $1000 invested 1 year ago would be worth $599.18. This corresponds to total returns of -82.68%, -84.64%, -40.08%, respectively, with annualized returns of -29.47%, -31.24%, -40.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZIP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	3.36	3.92	3.92	4.01	3.36	1.05M
May 29, 2026	3.19	3.24	3.24	3.37	3.14	789,567
May 28, 2026	3.3	3.23	3.23	3.39	3.15	640,409
May 27, 2026	3.15	3.32	3.32	3.43	3.15	781,651
May 26, 2026	3.21	3.18	3.18	3.31	3.1	506,212
May 22, 2026	3.17	3.15	3.15	3.36	3.02	46,472
May 21, 2026	3.26	3.16	3.16	3.31	3.14	482,766
May 20, 2026	3.25	3.35	3.35	3.39	3.18	516,731
May 19, 2026	3.34	3.32	3.32	3.46	3.19	589,306
May 18, 2026	3.47	3.35	3.35	3.6	3.34	710,065
May 15, 2026	3.56	3.51	3.51	3.64	3.48	421,274
May 14, 2026	3.87	3.62	3.62	3.94	3.51	956,869
May 13, 2026	3.7	3.93	3.93	4.15	3.64	1.2M
May 12, 2026	3.4	3.7	3.7	3.9	3.25	1.6M
May 11, 2026	3.61	3.45	3.45	3.84	3.3	1.34M
May 08, 2026	3.32	3.62	3.62	3.62	2.82	2.08M
May 07, 2026	3.18	3.1	3.1	3.34	3.1	1.18M
May 06, 2026	3.19	3.12	3.12	3.2	2.99	821,608
May 05, 2026	3.05	3.18	3.18	3.19	2.95	461,677
May 04, 2026	3.05	2.95	2.95	3.21	2.92	773,097
May 01, 2026	2.88	3.09	3.09	3.12	2.88	533,810
April 30, 2026	2.84	2.92	2.92	2.93	2.72	489,807
April 29, 2026	2.97	2.86	2.86	2.97	2.83	920,558
April 28, 2026	2.94	3.03	3.03	3.06	2.91	460,781
April 27, 2026	3.12	2.98	2.98	3.12	2.93	431,103
April 24, 2026	2.87	2.97	2.97	2.97	2.79	360,436
April 23, 2026	2.97	2.86	2.86	2.97	2.74	581,977
April 22, 2026	2.98	3.02	3.02	3.15	2.94	534,605
April 21, 2026	2.82	2.95	2.95	3.11	2.8	1.2M
April 20, 2026	2.75	2.81	2.81	2.81	2.7	383,605
April 17, 2026	2.72	2.78	2.78	2.85	2.69	942,673
April 16, 2026	2.68	2.72	2.72	2.84	2.66	789,101
April 15, 2026	2.44	2.72	2.72	2.75	2.44	1.12M
April 14, 2026	2.31	2.44	2.44	2.45	2.3	1.02M
April 13, 2026	1.98	2.27	2.27	2.28	1.98	1.03M
April 10, 2026	2.11	2	2	2.17	1.95	834,461
April 09, 2026	1.95	2.1	2.1	2.1	1.89	936,734
April 08, 2026	2.13	1.95	1.95	2.19	1.95	720,457
April 07, 2026	2.08	1.98	1.98	2.17	1.97	925,144
April 06, 2026	1.89	2.1	2.1	2.14	1.88	919,547
April 02, 2026	1.82	1.89	1.89	1.92	1.77	659,871
April 01, 2026	1.87	1.87	1.87	1.98	1.82	1.11M
March 31, 2026	1.81	1.84	1.84	1.88	1.74	1.29M
March 30, 2026	1.74	1.78	1.78	1.84	1.7	1.1M
March 27, 2026	1.79	1.72	1.72	1.82	1.69	1.39M
March 26, 2026	1.84	1.83	1.83	1.96	1.81	946,466
March 25, 2026	2.01	1.84	1.84	2.06	1.83	1.03M
March 24, 2026	2.1	1.98	1.98	2.1	1.95	1.31M
March 23, 2026	2.13	2.12	2.12	2.29	2.09	1.62M
March 20, 2026	2.34	2.15	2.15	2.35	2.1	1.53M
March 19, 2026	2.54	2.33	2.33	2.56	2.31	1.33M
March 18, 2026	2.53	2.57	2.57	2.63	2.43	1.4M
March 17, 2026	2.81	2.56	2.56	2.95	2.52	1.51M
March 16, 2026	2.83	2.77	2.77	2.94	2.7	2.08M
March 13, 2026	2.88	2.83	2.83	3.02	2.81	1.76M
March 12, 2026	2.79	2.86	2.86	2.97	2.79	1.6M
March 11, 2026	2.81	2.86	2.86	2.9	2.75	1.77M
March 10, 2026	2.77	2.85	2.85	3	2.72	2.44M
March 09, 2026	2.67	2.79	2.79	2.81	2.57	2.1M
March 06, 2026	2.45	2.7	2.7	2.75	2.42	2.13M