ZipRecruiter, Inc. (ZIP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +22.4%
- 3M
- +98.5%
- YTD
- +4.2%
- 1Y
- -25.4%
- 3Y
- -39.6%
- 5Y
- -30.5%
Loading 10-year price history...
ZIP Historical Performance
ZIP Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +18.2%
- 2022 annual price return
- -34.5%
- 2023 annual price return
- -16.5%
- 2024 annual price return
- -46.6%
- 2025 annual price return
- -45.0%
- 2026 annual price return
- -52.0%
ZIP Stock Price Trajectory (2021–2026)
As of July 8, 2026, ZipRecruiter, Inc. (ZIP) trades at $3.93, representing a -25.4% return over the past year. The stock has delivered a -83.8% total return over five years (-30.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.90 on November 17, 2021. From this peak, ZIP has corrected -88.1%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers IHRT (+103.5% 1Y), DHX (+21.2% 1Y), and TASK (-70.2% 1Y), ZIP has underperformed the peer group average. Compare ZIP vs IHRT →
ZIP Historical Price Data · from 2021
Rows 1–50 of 1,284| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.93 | 4.12 | 3.90 | 3.93 | 682K | +0.77% |
| 2026-07-06 | 3.87 | 4.00 | 3.86 | 3.90 | 434K | -1.52% |
| 2026-07-02 | 3.85 | 3.98 | 3.71 | 3.96 | 564K | +1.54% |
| 2026-07-01 | 3.87 | 4.00 | 3.79 | 3.90 | 598K | +4.00% |
| 2026-06-30 | 3.94 | 3.94 | 3.67 | 3.75 | 600K | -3.10% |
| 2026-06-29 | 3.87 | 4.00 | 3.84 | 3.87 | 764K | -1.78% |
| 2026-06-26 | 3.84 | 3.97 | 3.67 | 3.94 | 1.34M | -0.76% |
| 2026-06-25 | 3.40 | 4.12 | 3.39 | 3.97 | 2.05M | +19.94% |
| 2026-06-24 | 3.27 | 3.31 | 3.13 | 3.31 | 928K | +2.16% |
| 2026-06-23 | 3.06 | 3.27 | 2.96 | 3.24 | 836K | +7.64% |
| 2026-06-22 | 2.97 | 3.10 | 2.94 | 3.01 | 850K | -1.31% |
| 2026-06-18 | 3.12 | 3.22 | 2.90 | 3.05 | 1.42M | -1.93% |
| 2026-06-17 | 3.35 | 3.46 | 3.07 | 3.11 | 540K | -7.44% |
| 2026-06-16 | 3.68 | 3.77 | 3.35 | 3.36 | 509K | -7.69% |
| 2026-06-15 | 3.66 | 3.77 | 3.52 | 3.64 | 128K | +0.83% |
| 2026-06-12 | 3.63 | 3.75 | 3.47 | 3.61 | 415K | +0.84% |
| 2026-06-11 | 3.41 | 3.65 | 3.29 | 3.58 | 686K | +1.42% |
| 2026-06-10 | 3.30 | 3.65 | 3.29 | 3.53 | 559K | +5.06% |
| 2026-06-09 | 3.21 | 3.46 | 3.20 | 3.36 | 489K | +4.67% |
| 2026-06-08 | 3.19 | 3.33 | 3.16 | 3.21 | 335K | +0.94% |
| 2026-06-05 | 3.27 | 3.33 | 3.16 | 3.18 | 524K | -4.22% |
| 2026-06-04 | 3.01 | 3.55 | 3.01 | 3.32 | 551K | +6.75% |
| 2026-06-03 | 3.63 | 3.67 | 3.07 | 3.11 | 503K | -14.79% |
| 2026-06-02 | 3.79 | 3.86 | 3.58 | 3.65 | 645K | -6.89% |
| 2026-06-01 | 3.41 | 4.00 | 3.36 | 3.92 | 1.04M | +20.99% |
| 2026-05-29 | 3.23 | 3.37 | 3.15 | 3.24 | 698K | +0.31% |
| 2026-05-28 | 3.30 | 3.39 | 3.15 | 3.23 | 634K | -2.71% |
| 2026-05-27 | 3.15 | 3.42 | 3.15 | 3.32 | 767K | +4.40% |
| 2026-05-26 | 3.21 | 3.31 | 3.10 | 3.18 | 495K | +0.95% |
| 2026-05-22 | 3.17 | 3.36 | 3.02 | 3.15 | 46K | -0.32% |
| 2026-05-21 | 3.26 | 3.31 | 3.14 | 3.16 | 473K | -5.67% |
| 2026-05-20 | 3.25 | 3.39 | 3.18 | 3.35 | 516K | +0.90% |
| 2026-05-19 | 3.34 | 3.43 | 3.19 | 3.32 | 528K | -0.90% |
| 2026-05-18 | 3.47 | 3.60 | 3.34 | 3.35 | 706K | -4.56% |
| 2026-05-15 | 3.56 | 3.63 | 3.48 | 3.51 | 421K | -3.04% |
| 2026-05-14 | 3.87 | 3.94 | 3.53 | 3.62 | 957K | -7.89% |
| 2026-05-13 | 3.87 | 4.15 | 3.64 | 3.93 | 1.19M | +6.22% |
| 2026-05-12 | 3.40 | 3.90 | 3.25 | 3.70 | 1.60M | +7.25% |
| 2026-05-11 | 3.65 | 3.83 | 3.29 | 3.45 | 1.33M | -4.30% |
| 2026-05-08 | 3.33 | 3.60 | 2.82 | 3.60 | 1.96M | +16.29% |
| 2026-05-07 | 3.22 | 3.34 | 3.10 | 3.10 | 1.09M | -0.64% |
| 2026-05-06 | 3.19 | 3.20 | 2.98 | 3.12 | 819K | -1.89% |
| 2026-05-05 | 3.02 | 3.18 | 2.95 | 3.18 | 459K | +7.80% |
| 2026-05-04 | 3.05 | 3.21 | 2.92 | 2.95 | 604K | -4.53% |
| 2026-05-01 | 2.88 | 3.12 | 2.88 | 3.09 | 454K | +5.82% |
| 2026-04-30 | 2.84 | 2.93 | 2.72 | 2.92 | 425K | +2.10% |
| 2026-04-29 | 2.97 | 2.97 | 2.83 | 2.86 | 920K | -5.61% |
| 2026-04-28 | 2.94 | 3.06 | 2.90 | 3.03 | 459K | +1.68% |
| 2026-04-27 | 3.12 | 3.12 | 2.93 | 2.98 | 364K | +0.34% |
| 2026-04-24 | 2.82 | 2.97 | 2.80 | 2.97 | 359K | +3.85% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZIP — Frequently Asked Questions
Quick answers to the most common questions about buying ZIP stock.
How has ZIP stock performed recently?
ZIP declined -25.4% over the past year, below its 5-year annualized CAGR of -30.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ZIP's all-time high price?
ZipRecruiter, Inc. reached $32.90 on 2021-11-17. The 52-week high is $5.61. Current 1-year return of -25.4% places the stock further from historical peaks.
Where can I download ZIP historical price data?
This page provides ZIP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.