NYSE, ZIP End of Day and Historical Stock Data [Ziprecruiter Inc Cl A]

27 Aug 2025

LAST: 5.050	CHANGE: 0.02	OPEN: 5.050	HIGH: 5.165	ASK: 0.000	VOLUME: 1.22M
LAST: 5.050	CHG(%): 0.40	PREV: 5.030	LOW: 5.020	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	5.050	5.165	5.020	5.050	1.22M
26 Aug 25	5.150	5.150	4.805	5.030	2.59M
25 Aug 25	5.040	5.250	4.955	5.160	1.72M
22 Aug 25	4.360	5.070	4.360	5.060	2.52M
21 Aug 25	4.410	4.460	4.235	4.310	1.04M
20 Aug 25	4.360	4.460	4.185	4.460	1M
19 Aug 25	4.460	4.460	4.205	4.340	932K
18 Aug 25	4.350	4.540	4.300	4.410	1.36M
15 Aug 25	4.400	4.490	4.265	4.340	1.13M
14 Aug 25	4.200	4.465	4.070	4.410	2.18M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.050