ZipRecruiter Stock Price History
NYSE: ZIPTechnologyComputer Software: Programming Data ProcessingUSD
4.17+0.19 (+4.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 4.17 0.00%
ZIP price history at a glance
The price history for ZipRecruiter (ZIP) on this page begins on May 24, 2021, when the stock closed at $21.01; it most recently closed at $3.98 on October 5, 2026. The highest price in this record is $32.90, reached on November 15, 2021; the latest close is 87.9% below that peak. Across the 4 complete calendar years in the table, ZIP finished higher in 0 and lower in 4. Its best year was 2023 (-15.3%) and its worst was 2024 (-50.0%).
Over roughly 5 years the share price changed -81.1%, a -26.7% compound annual price return (excluding dividends). In the last 12 months alone, ZIP has gained 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $32.90
- Date of high
- Nov 15, 2021
- Low since 2021
- $1.65
- Date of low
- Feb 9, 2026
- 52-week high
- $5.61
- 52-week low
- $1.65
- IPO year
- 2021
- Last close
- $3.98
ZIP returns
1 week
+11.80%
1 month
-1.73%
3 months
+1.53%
6 months
+89.52%
Year to date
+2.05%
1 year
+1.02%
3 years
-62.80%
5 years
-85.30%
ZIP price return, excluding dividends.
ZIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.98 | +5.57% |
| 2025 | 3.77 | -45.76% |
| 2024 | 6.95 | -50.00% |
| 2023 | 13.90 | -15.35% |
| 2022 | 16.42 | -34.16% |
| 2021* | 24.94 | +18.71% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ZIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.78 | 4.00 | 3.75 | 3.98 | +4.46% | |
| 3.68 | 3.86 | 3.65 | 3.81 | +3.53% | |
| 3.65 | 3.72 | 3.59 | 3.68 | +1.94% | |
| 3.51 | 3.66 | 3.51 | 3.61 | +1.69% | |
| 3.60 | 3.61 | 3.50 | 3.55 | -0.28% | |
| 3.53 | 3.60 | 3.41 | 3.56 | +1.42% | |
| 3.40 | 3.64 | 3.40 | 3.51 | +3.54% | |
| 3.47 | 3.49 | 3.35 | 3.39 | -2.59% | |
| 3.45 | 3.50 | 3.37 | 3.48 | -0.85% | |
| 3.46 | 3.59 | 3.42 | 3.51 | +1.74% | |
| 3.58 | 3.60 | 3.44 | 3.45 | -3.63% | |
| 3.70 | 3.70 | 3.49 | 3.58 | -3.76% | |
| 3.94 | 3.98 | 3.69 | 3.72 | -4.12% | |
| 3.67 | 3.89 | 3.66 | 3.88 | +4.86% | |
| 3.83 | 3.83 | 3.62 | 3.70 | -3.14% | |
| 3.89 | 3.94 | 3.79 | 3.82 | -0.26% | |
| 3.84 | 3.90 | 3.78 | 3.83 | -0.78% | |
| 3.92 | 4.02 | 3.85 | 3.86 | -2.28% | |
| 3.78 | 4.05 | 3.78 | 3.95 | +5.61% | |
| 3.74 | 3.84 | 3.65 | 3.74 | +1.36% | |
| 3.63 | 3.79 | 3.61 | 3.69 | 0.00% | |
| 4.05 | 4.05 | 3.65 | 3.69 | -8.89% | |
| 4.21 | 4.24 | 4.01 | 4.05 | -4.03% | |
| 4.17 | 4.26 | 3.90 | 4.22 | +0.72% | |
| 4.31 | 4.45 | 4.16 | 4.19 | -1.87% | |
| 4.14 | 4.41 | 4.14 | 4.27 | +3.39% | |
| 4.14 | 4.35 | 4.06 | 4.13 | -3.05% | |
| 4.39 | 4.40 | 4.10 | 4.26 | -3.62% | |
| 4.21 | 4.58 | 4.21 | 4.42 | +3.03% | |
| 4.30 | 4.40 | 4.05 | 4.29 | -0.46% | |
| 4.31 | 4.46 | 4.21 | 4.31 | -0.92% | |
| 4.55 | 4.55 | 4.18 | 4.35 | -4.19% | |
| 4.21 | 4.64 | 4.04 | 4.54 | +7.84% | |
| 5.09 | 5.09 | 4.20 | 4.21 | -18.57% | |
| 4.96 | 5.30 | 4.95 | 5.17 | +3.61% | |
| 4.92 | 5.11 | 4.89 | 4.99 | +0.40% | |
| 4.78 | 5.01 | 4.78 | 4.97 | +2.26% | |
| 4.67 | 4.92 | 4.67 | 4.86 | +3.40% | |
| 4.76 | 4.77 | 4.59 | 4.70 | -0.42% | |
| 4.84 | 4.91 | 4.46 | 4.72 | -4.07% | |
| 4.92 | 5.00 | 4.80 | 4.92 | 0.00% | |
| 4.97 | 5.09 | 4.91 | 4.92 | -2.38% | |
| 5.09 | 5.20 | 4.75 | 5.04 | -1.95% | |
| 4.68 | 5.35 | 4.68 | 5.14 | +9.83% | |
| 4.44 | 4.75 | 4.27 | 4.68 | +10.12% | |
| 4.44 | 4.46 | 4.20 | 4.25 | -5.35% | |
| 4.25 | 4.52 | 4.17 | 4.49 | +6.90% | |
| 4.04 | 4.25 | 4.03 | 4.20 | +6.60% | |
| 3.95 | 4.07 | 3.79 | 3.94 | -1.01% | |
| 4.14 | 4.27 | 3.93 | 3.98 | -4.33% | |
| 4.27 | 4.40 | 3.97 | 4.16 | -2.58% | |
| 4.30 | 4.60 | 4.14 | 4.27 | +0.47% | |
| 3.98 | 4.31 | 3.98 | 4.25 | +8.97% | |
| 3.92 | 4.01 | 3.85 | 3.90 | +1.04% | |
| 3.97 | 3.97 | 3.70 | 3.86 | -1.78% | |
| 3.79 | 3.94 | 3.72 | 3.93 | +0.77% | |
| 3.96 | 4.03 | 3.86 | 3.90 | -2.26% | |
| 3.92 | 4.07 | 3.79 | 3.99 | +0.76% | |
| 4.02 | 4.03 | 3.81 | 3.96 | -3.65% | |
| 4.23 | 4.31 | 4.09 | 4.11 | -1.91% | |
| 4.01 | 4.23 | 3.97 | 4.19 | +5.81% | |
| 3.94 | 4.00 | 3.91 | 3.96 | +0.25% | |
| 3.85 | 4.06 | 3.83 | 3.95 | +2.07% | |
| 3.93 | 3.98 | 3.85 | 3.87 | -1.28% | |
| 3.95 | 4.00 | 3.72 | 3.92 | +0.77% | |
| 3.87 | 3.95 | 3.80 | 3.89 | -1.02% | |
| 4.00 | 4.12 | 3.91 | 3.93 | +0.77% | |
| 3.95 | 4.00 | 3.86 | 3.90 | -1.52% | |
| 3.88 | 3.98 | 3.72 | 3.96 | +1.54% | |
| 3.79 | 4.00 | 3.79 | 3.90 | +4.00% | |
| 3.94 | 3.94 | 3.67 | 3.75 | -3.10% | |
| 3.92 | 4.00 | 3.86 | 3.87 | -1.78% | |
| 3.84 | 3.98 | 3.68 | 3.94 | -0.76% | |
| 3.36 | 4.12 | 3.33 | 3.97 | +19.94% | |
| 3.27 | 3.36 | 3.13 | 3.31 | +2.16% | |
| 3.06 | 3.28 | 2.96 | 3.24 | +7.64% | |
| 2.97 | 3.11 | 2.95 | 3.01 | -1.31% | |
| 3.12 | 3.22 | 2.90 | 3.05 | -1.93% | |
| 3.35 | 3.46 | 3.07 | 3.11 | -7.44% | |
| 3.68 | 3.77 | 3.34 | 3.36 | -7.69% | |
| 3.66 | 3.77 | 3.52 | 3.64 | +0.83% | |
| 3.63 | 3.75 | 3.47 | 3.61 | +0.84% | |
| 3.50 | 3.65 | 3.30 | 3.58 | +1.42% | |
| 3.29 | 3.65 | 3.29 | 3.53 | +5.06% | |
| 3.21 | 3.46 | 3.20 | 3.36 | +4.67% | |
| 3.19 | 3.33 | 3.16 | 3.21 | +0.94% | |
| 3.31 | 3.33 | 3.16 | 3.18 | -4.22% | |
| 3.01 | 3.55 | 3.01 | 3.32 | +6.75% | |
| 3.67 | 3.67 | 3.07 | 3.11 | -14.79% | |
| 3.79 | 3.86 | 3.59 | 3.65 | -6.89% | |
| 3.36 | 4.01 | 3.36 | 3.92 | +20.99% | |
| 3.19 | 3.37 | 3.14 | 3.24 | +0.31% | |
| 3.30 | 3.39 | 3.15 | 3.23 | -2.71% | |
| 3.15 | 3.43 | 3.15 | 3.32 | +4.40% | |
| 3.21 | 3.31 | 3.10 | 3.18 | +0.95% | |
| 3.17 | 3.36 | 3.02 | 3.15 | -0.32% | |
| 3.26 | 3.31 | 3.14 | 3.16 | -5.67% | |
| 3.25 | 3.39 | 3.18 | 3.35 | +0.90% | |
| 3.34 | 3.46 | 3.19 | 3.32 | -0.90% | |
| 3.47 | 3.60 | 3.34 | 3.35 | -4.56% | |
| 3.56 | 3.64 | 3.48 | 3.51 | -3.04% | |
| 3.87 | 3.94 | 3.51 | 3.62 | -7.89% | |
| 3.70 | 4.15 | 3.64 | 3.93 | +6.22% | |
| 3.40 | 3.90 | 3.25 | 3.70 | +7.25% | |
| 3.61 | 3.84 | 3.30 | 3.45 | -4.70% | |
| 3.32 | 3.62 | 2.82 | 3.62 | +16.77% | |
| 3.18 | 3.34 | 3.10 | 3.10 | -0.64% | |
| 3.19 | 3.20 | 2.99 | 3.12 | -1.89% | |
| 3.05 | 3.19 | 2.95 | 3.18 | +7.80% | |
| 3.05 | 3.21 | 2.92 | 2.95 | -4.53% | |
| 2.88 | 3.12 | 2.88 | 3.09 | +5.82% | |
| 2.84 | 2.93 | 2.72 | 2.92 | +2.10% | |
| 2.97 | 2.97 | 2.83 | 2.86 | -5.61% | |
| 2.94 | 3.06 | 2.91 | 3.03 | +1.68% | |
| 3.12 | 3.12 | 2.93 | 2.98 | +0.34% | |
| 2.87 | 2.97 | 2.79 | 2.97 | +3.85% | |
| 2.97 | 2.97 | 2.74 | 2.86 | -5.30% | |
| 2.98 | 3.15 | 2.94 | 3.02 | +2.37% | |
| 2.82 | 3.11 | 2.80 | 2.95 | +4.98% | |
| 2.75 | 2.81 | 2.70 | 2.81 | +1.08% | |
| 2.72 | 2.85 | 2.69 | 2.78 | +2.21% | |
| 2.68 | 2.84 | 2.66 | 2.72 | 0.00% | |
| 2.44 | 2.75 | 2.44 | 2.72 | +11.48% | |
| 2.31 | 2.45 | 2.30 | 2.44 | +7.49% | |
| 1.98 | 2.28 | 1.98 | 2.27 | +13.50% | |
| 2.11 | 2.17 | 1.95 | 2.00 | -4.76% | |
| 1.95 | 2.10 | 1.89 | 2.10 | +7.69% | |
| 2.13 | 2.19 | 1.95 | 1.95 | -1.52% | |
| 2.08 | 2.17 | 1.97 | 1.98 | -5.71% | |
| 1.89 | 2.14 | 1.88 | 2.10 | +11.11% | |
| 1.82 | 1.92 | 1.77 | 1.89 | +1.07% | |
| 1.87 | 1.98 | 1.82 | 1.87 | +1.63% | |
| 1.81 | 1.88 | 1.74 | 1.84 | +3.37% | |
| 1.74 | 1.84 | 1.70 | 1.78 | +3.49% | |
| 1.79 | 1.82 | 1.69 | 1.72 | -6.01% | |
| 1.84 | 1.96 | 1.81 | 1.83 | -0.54% | |
| 2.01 | 2.06 | 1.83 | 1.84 | -7.07% | |
| 2.10 | 2.10 | 1.95 | 1.98 | -6.60% | |
| 2.13 | 2.29 | 2.09 | 2.12 | -1.40% | |
| 2.34 | 2.35 | 2.10 | 2.15 | -7.73% | |
| 2.54 | 2.56 | 2.31 | 2.33 | -9.34% | |
| 2.53 | 2.63 | 2.43 | 2.57 | +0.39% | |
| 2.81 | 2.95 | 2.52 | 2.56 | -7.58% | |
| 2.83 | 2.94 | 2.70 | 2.77 | -2.12% | |
| 2.88 | 3.02 | 2.81 | 2.83 | -1.05% | |
| 2.79 | 2.97 | 2.79 | 2.86 | 0.00% | |
| 2.81 | 2.91 | 2.75 | 2.86 | +0.35% | |
| 2.77 | 3.00 | 2.72 | 2.85 | +2.15% | |
| 2.67 | 2.81 | 2.57 | 2.79 | +3.33% | |
| 2.45 | 2.75 | 2.42 | 2.70 | +8.00% | |
| 2.07 | 2.56 | 2.07 | 2.50 | +19.05% | |
| 1.77 | 2.23 | 1.77 | 2.10 | +18.64% | |
| 1.77 | 1.86 | 1.71 | 1.77 | -2.75% | |
| 1.74 | 1.88 | 1.68 | 1.82 | +0.55% | |
| 1.90 | 1.93 | 1.72 | 1.81 | -5.73% | |
| 1.92 | 2.25 | 1.72 | 1.92 | -23.51% | |
| 2.54 | 2.59 | 2.42 | 2.51 | 0.00% | |
| 2.25 | 2.53 | 2.24 | 2.51 | +11.06% | |
| 2.31 | 2.33 | 2.19 | 2.26 | -3.83% | |
| 2.08 | 2.36 | 2.08 | 2.35 | +11.37% | |
| 1.94 | 2.12 | 1.94 | 2.11 | +6.03% | |
| 1.78 | 2.00 | 1.74 | 1.99 | +11.17% | |
| 1.73 | 1.82 | 1.65 | 1.79 | +3.47% | |
| 1.67 | 1.81 | 1.67 | 1.73 | +2.37% | |
| 1.85 | 1.86 | 1.65 | 1.69 | -9.63% | |
| 1.93 | 1.95 | 1.74 | 1.87 | -2.60% | |
| 2.08 | 2.16 | 1.91 | 1.92 | -8.57% | |
| 2.11 | 2.14 | 1.97 | 2.10 | -0.47% | |
| 1.95 | 2.15 | 1.95 | 2.11 | +9.90% | |
| 2.04 | 2.08 | 1.91 | 1.92 | -8.13% | |
| 2.23 | 2.26 | 2.06 | 2.09 | -7.11% | |
| 2.36 | 2.38 | 2.17 | 2.25 | -6.64% | |
| 2.43 | 2.57 | 2.40 | 2.41 | -2.03% | |
| 2.38 | 2.49 | 2.36 | 2.46 | +2.50% | |
| 2.45 | 2.46 | 2.38 | 2.40 | -1.23% | |
| 2.56 | 2.60 | 2.42 | 2.43 | -4.33% | |
| 2.65 | 2.66 | 2.51 | 2.54 | -3.79% | |
| 2.63 | 2.69 | 2.58 | 2.64 | -1.49% | |
| 2.87 | 2.95 | 2.68 | 2.68 | -6.62% | |
| 2.76 | 3.07 | 2.75 | 2.87 | +5.13% | |
| 2.57 | 2.77 | 2.54 | 2.73 | +6.64% | |
| 2.74 | 2.79 | 2.53 | 2.56 | -9.22% | |
| 2.91 | 2.96 | 2.80 | 2.82 | -3.75% | |
| 2.94 | 2.98 | 2.84 | 2.93 | -0.68% | |
| 3.06 | 3.09 | 2.91 | 2.95 | -4.22% | |
| 3.25 | 3.28 | 3.07 | 3.08 | -5.23% | |
| 3.18 | 3.29 | 3.12 | 3.25 | -0.31% | |
| 3.38 | 3.41 | 3.22 | 3.26 | -3.55% | |
| 3.47 | 3.50 | 3.34 | 3.38 | -3.70% | |
| 3.75 | 3.75 | 3.50 | 3.51 | -6.15% | |
| 3.70 | 3.75 | 3.61 | 3.74 | +1.08% | |
| 3.73 | 3.82 | 3.62 | 3.70 | -1.86% | |
| 3.87 | 4.00 | 3.72 | 3.77 | -3.33% | |
| 3.96 | 3.96 | 3.80 | 3.90 | +1.56% | |
| 3.92 | 4.05 | 3.83 | 3.84 | -2.54% | |
| 4.13 | 4.23 | 3.93 | 3.94 | -5.29% | |
| 4.13 | 4.21 | 4.09 | 4.16 | +0.73% | |
| 4.29 | 4.29 | 4.09 | 4.13 | -3.05% | |
| 4.52 | 4.52 | 4.21 | 4.26 | -5.96% | |
| 4.63 | 4.69 | 4.48 | 4.53 | -1.09% | |
| 4.70 | 4.81 | 4.49 | 4.58 | -2.14% | |
| 4.85 | 4.88 | 4.65 | 4.68 | -2.50% | |
| 4.84 | 4.87 | 4.69 | 4.80 | -0.41% | |
| 4.83 | 4.92 | 4.72 | 4.82 | -2.03% | |
| 5.24 | 5.24 | 4.89 | 4.92 | -5.38% | |
| 5.32 | 5.40 | 5.18 | 5.20 | -1.52% | |
| 5.49 | 5.59 | 5.27 | 5.28 | -3.83% | |
| 5.47 | 5.61 | 5.43 | 5.49 | +0.73% | |
| 5.31 | 5.53 | 5.30 | 5.45 | +2.06% | |
| 5.44 | 5.57 | 5.31 | 5.34 | -0.37% | |
| 5.30 | 5.55 | 5.21 | 5.36 | +1.13% | |
| 5.40 | 5.50 | 5.12 | 5.30 | -1.85% | |
| 5.16 | 5.43 | 5.13 | 5.40 | +4.65% | |
| 4.99 | 5.21 | 4.89 | 5.16 | +4.24% | |
| 4.68 | 5.02 | 4.63 | 4.95 | +4.21% | |
| 4.70 | 4.82 | 4.66 | 4.75 | +1.50% | |
| 4.59 | 4.74 | 4.59 | 4.68 | +1.74% | |
| 4.44 | 4.65 | 4.42 | 4.60 | +5.02% | |
| 4.21 | 4.41 | 4.18 | 4.38 | +3.79% | |
| 3.89 | 4.26 | 3.86 | 4.22 | +9.04% | |
| 4.23 | 4.23 | 3.87 | 3.87 | -6.30% | |
| 4.04 | 4.18 | 4.01 | 4.13 | +2.48% | |
| 3.92 | 4.08 | 3.92 | 4.03 | +2.03% | |
| 4.20 | 4.26 | 3.83 | 3.95 | -6.40% | |
| 4.56 | 4.56 | 4.20 | 4.22 | -8.66% | |
| 4.71 | 4.71 | 4.40 | 4.62 | -2.94% | |
| 4.62 | 4.84 | 4.62 | 4.76 | +3.03% | |
| 4.52 | 4.64 | 4.43 | 4.62 | +3.36% | |
| 4.43 | 4.60 | 4.38 | 4.47 | +2.29% | |
| 4.26 | 4.37 | 4.08 | 4.37 | +2.34% | |
| 4.39 | 4.76 | 4.24 | 4.27 | +4.91% | |
| 4.12 | 4.12 | 3.99 | 4.07 | -0.73% | |
| 4.04 | 4.18 | 3.99 | 4.10 | -1.44% | |
| 4.62 | 4.65 | 4.09 | 4.16 | -10.54% | |
| 4.48 | 4.73 | 4.48 | 4.65 | +3.33% | |
| 4.53 | 4.59 | 4.48 | 4.50 | -1.75% | |
| 4.75 | 4.75 | 4.49 | 4.58 | -3.98% | |
| 4.82 | 4.86 | 4.72 | 4.77 | -1.04% | |
| 4.78 | 4.94 | 4.78 | 4.82 | +1.90% | |
| 4.67 | 4.73 | 4.65 | 4.73 | +3.05% | |
| 4.47 | 4.62 | 4.45 | 4.59 | +1.77% | |
| 4.52 | 4.56 | 4.42 | 4.51 | -0.22% | |
| 4.44 | 4.64 | 4.39 | 4.52 | +1.12% | |
| 4.35 | 4.54 | 4.28 | 4.47 | +4.44% | |
| 4.31 | 4.51 | 4.27 | 4.28 | -0.70% | |
| 4.44 | 4.46 | 4.29 | 4.31 | -2.27% | |
| 4.43 | 4.52 | 4.31 | 4.41 | 0.00% | |
| 4.14 | 4.51 | 4.12 | 4.41 | +4.01% | |
| 3.90 | 4.24 | 3.90 | 4.24 | +10.13% | |
| 3.94 | 4.02 | 3.84 | 3.85 | -2.04% | |
| 3.92 | 4.00 | 3.75 | 3.93 | -0.25% | |
| 3.91 | 4.00 | 3.82 | 3.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZIP chart for longer ranges.