ZipRecruiter, Inc.
ZIPNYSEIndustrials● Active
$3.18
$-0.14(-4.22%)
Market Cap$274330446
P/E Ratio—
52W High$6.55
52W Low$1.65
ZipRecruiter, Inc.（ZIP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zip · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$32.90
Nov 17, 2021
-90.3% from here
5-Year Low5Y
$1.65
Feb 17, 2026
+92.7% from low
IPO Priceadj.
$21.10
May 26, 2021
-84.9% since IPO
1 Year Ago
$6.37
Jun 9, 2025
-50.1% in 1Y
5 Years Ago
$23.67
Jun 8, 2021
-86.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZIP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.31 | $3.33 | $3.16 | $3.18 | $3.18 | 526K | -3.93% |
| Jun 4, 2026 | $3.01 | $3.55 | $3.01 | $3.32 | $3.32 | 551K | +10.30% |
| Jun 3, 2026 | $3.67 | $3.67 | $3.07 | $3.11 | $3.11 | 504K | -15.26% |
| Jun 2, 2026 | $3.79 | $3.86 | $3.59 | $3.65 | $3.65 | 645K | -3.69% |
| Jun 1, 2026 | $3.36 | $4.01 | $3.36 | $3.92 | $3.92 | 1.1M | +16.67% |
| May 29, 2026 | $3.19 | $3.37 | $3.14 | $3.24 | $3.24 | 790K | +1.57% |
| May 28, 2026 | $3.30 | $3.39 | $3.15 | $3.23 | $3.23 | 640K | -2.12% |
| May 27, 2026 | $3.15 | $3.43 | $3.15 | $3.32 | $3.32 | 782K | +5.40% |
| May 26, 2026 | $3.21 | $3.31 | $3.10 | $3.18 | $3.18 | 506K | -0.93% |
| May 22, 2026 | $3.17 | $3.36 | $3.02 | $3.15 | $3.15 | 472K | -0.63% |
| May 21, 2026 | $3.26 | $3.31 | $3.14 | $3.16 | $3.16 | 483K | -3.07% |
| May 20, 2026 | $3.25 | $3.39 | $3.18 | $3.35 | $3.35 | 517K | +3.08% |
| May 19, 2026 | $3.34 | $3.46 | $3.19 | $3.32 | $3.32 | 589K | -0.60% |
| May 18, 2026 | $3.47 | $3.60 | $3.34 | $3.35 | $3.35 | 710K | -3.46% |
| May 15, 2026 | $3.56 | $3.64 | $3.48 | $3.51 | $3.51 | 421K | -1.40% |
| May 14, 2026 | $3.87 | $3.94 | $3.51 | $3.62 | $3.62 | 957K | -6.46% |
| May 13, 2026 | $3.70 | $4.15 | $3.64 | $3.93 | $3.93 | 1.2M | +6.22% |
| May 12, 2026 | $3.40 | $3.90 | $3.25 | $3.70 | $3.70 | 1.6M | +8.82% |
| May 11, 2026 | $3.61 | $3.84 | $3.30 | $3.45 | $3.45 | 1.3M | -4.43% |
| May 8, 2026 | $3.32 | $3.62 | $2.82 | $3.62 | $3.62 | 2.1M | +9.04% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ZIP
Jan 1 → Dec 31 · 6 years2026-17.8%$3.87 → $3.18
-17.8%
2025-47.1%$7.37 → $3.90
-47.1%
2024-47.3%$13.73 → $7.24
-47.3%
2023-17.2%$16.78 → $13.90
-17.2%
2022-34.6%$25.10 → $16.42
-34.6%
2021+5.7%$23.60 → $24.94
+5.7%
Best Year2021 · +5.7%
Worst Year2024 · -47.3%
Positive Years1 / 6
Avg Annual Return-26.4%
6Y Total Return-86.5%
6Y CAGR~-28.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ZIP?
If you invested $1,000 in ZIP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$151
Total Return-84.9%
CAGR~-31.5% / yr
Profit$-849
Based on May 26, 2021 · $21.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ZipRecruiter, Inc.（ZIP）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZIP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZIP 历史股价FMP 日线复权 OHLCV