ZipRecruiter, Inc. (ZIP) stock
ZIPNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 10/3043% below fair value
$5.51−0.13 (-2.30%)
Close on Nov 13, 2026Market cap $453.07MP/E 10.6Yield –
Price history
ZipRecruiter share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.51
-2.30% on the day
52-week range
$1.65 – $6.72
-18.0% from the high
Change over 52 weeks
+19.3%
From $4.62 on Nov 13, 2025
Average volume
860,821
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.54 | $5.75 | $5.27 | $5.51 | -2.30% | 983,964 |
| Nov 12, 2026 | $5.99 | $6.26 | $5.61 | $5.64 | -4.73% | 1,307,457 |
| Nov 11, 2026 | $6.45 | $6.72 | $5.77 | $5.92 | -10.17% | 2,676,084 |
| Nov 10, 2026 | $4.71 | $6.59 | $4.60 | $6.59 | +53.61% | 6,185,432 |
| Nov 9, 2026 | $3.84 | $4.31 | $3.82 | $4.29 | +14.10% | 1,089,984 |
| Nov 6, 2026 | $3.62 | $3.82 | $3.62 | $3.76 | +1.08% | 851,282 |
| Nov 5, 2026 | $4.47 | $4.53 | $3.70 | $3.72 | -17.52% | 831,187 |
| Nov 4, 2026 | $4.38 | $4.93 | $4.38 | $4.51 | +7.38% | 991,170 |
| Nov 3, 2026 | $4.22 | $4.25 | $4.05 | $4.20 | -1.87% | 390,772 |
| Nov 2, 2026 | $4.24 | $4.36 | $4.16 | $4.28 | +1.90% | 663,058 |
| Oct 30, 2026 | $4.41 | $4.47 | $4.14 | $4.20 | -5.19% | 557,637 |
| Oct 29, 2026 | $4.29 | $4.44 | $4.27 | $4.43 | +2.78% | 557,081 |
| Oct 28, 2026 | $4.41 | $4.50 | $4.30 | $4.31 | -3.36% | 759,068 |
| Oct 27, 2026 | $4.55 | $4.55 | $4.41 | $4.46 | -1.33% | 474,788 |
| Oct 26, 2026 | $4.63 | $4.66 | $4.43 | $4.52 | -2.80% | 476,144 |
| Oct 23, 2026 | $4.63 | $4.68 | $4.52 | $4.65 | -0.43% | 598,831 |
| Oct 22, 2026 | $4.41 | $4.73 | $4.41 | $4.67 | +3.09% | 589,381 |
| Oct 21, 2026 | $4.47 | $4.63 | $4.33 | $4.53 | -0.44% | 571,531 |
| Oct 20, 2026 | $4.51 | $4.64 | $4.41 | $4.55 | +2.02% | 833,195 |
| Oct 19, 2026 | $4.41 | $4.55 | $4.33 | $4.46 | +1.13% | 520,183 |
| Oct 16, 2026 | $4.88 | $4.91 | $4.36 | $4.41 | -9.07% | 704,433 |
| Oct 15, 2026 | $4.39 | $4.91 | $4.34 | $4.85 | +9.73% | 894,003 |
| Oct 14, 2026 | $4.43 | $4.50 | $4.29 | $4.42 | -2.64% | 878,194 |
| Oct 13, 2026 | $4.21 | $4.55 | $4.21 | $4.54 | +6.82% | 540,338 |
| Oct 12, 2026 | $4.18 | $4.36 | $4.13 | $4.25 | +1.92% | 414,484 |
| Oct 9, 2026 | $4.00 | $4.28 | $3.99 | $4.17 | +4.77% | 499,758 |
| Oct 8, 2026 | $3.78 | $4.00 | $3.75 | $3.98 | +4.46% | 770,215 |
| Oct 7, 2026 | $3.68 | $3.86 | $3.64 | $3.81 | +3.53% | 315,546 |
| Oct 6, 2026 | $3.65 | $3.72 | $3.59 | $3.68 | +1.94% | 481,433 |
| Oct 5, 2026 | $3.51 | $3.66 | $3.51 | $3.61 | +1.69% | 615,384 |
| Oct 2, 2026 | $3.60 | $3.61 | $3.50 | $3.55 | -0.28% | 443,327 |
| Oct 1, 2026 | $3.53 | $3.60 | $3.41 | $3.56 | +1.42% | 569,168 |
| Sep 30, 2026 | $3.40 | $3.64 | $3.40 | $3.51 | +3.54% | 698,930 |
| Sep 29, 2026 | $3.47 | $3.49 | $3.35 | $3.39 | -2.59% | 528,514 |
| Sep 28, 2026 | $3.45 | $3.50 | $3.37 | $3.48 | -0.85% | 568,410 |
| Sep 25, 2026 | $3.46 | $3.59 | $3.42 | $3.51 | +1.74% | 654,707 |
| Sep 24, 2026 | $3.58 | $3.60 | $3.44 | $3.45 | -3.63% | 725,979 |
| Sep 23, 2026 | $3.70 | $3.70 | $3.49 | $3.58 | -3.76% | 675,589 |
| Sep 22, 2026 | $3.94 | $3.98 | $3.69 | $3.72 | -4.12% | 596,944 |
| Sep 21, 2026 | $3.67 | $3.89 | $3.66 | $3.88 | +4.86% | 840,639 |
| Sep 18, 2026 | $3.83 | $3.83 | $3.62 | $3.70 | -3.14% | 1,068,457 |
| Sep 17, 2026 | $3.89 | $3.94 | $3.79 | $3.82 | -0.26% | 558,425 |
| Sep 16, 2026 | $3.84 | $3.90 | $3.78 | $3.83 | -0.78% | 535,409 |
| Sep 15, 2026 | $3.92 | $4.02 | $3.85 | $3.86 | -2.28% | 609,545 |
| Sep 14, 2026 | $3.78 | $4.05 | $3.78 | $3.95 | +5.61% | 923,657 |
| Sep 11, 2026 | $3.74 | $3.84 | $3.65 | $3.74 | +1.36% | 963,648 |
| Sep 10, 2026 | $3.63 | $3.79 | $3.61 | $3.69 | 0.00% | 791,837 |
| Sep 9, 2026 | $4.05 | $4.05 | $3.65 | $3.69 | -8.89% | 759,582 |
| Sep 8, 2026 | $4.21 | $4.24 | $4.01 | $4.05 | -4.03% | 887,247 |
| Sep 4, 2026 | $4.17 | $4.26 | $3.90 | $4.22 | +0.72% | 1,536,184 |
| Sep 3, 2026 | $4.31 | $4.45 | $4.16 | $4.19 | -1.87% | 526,413 |
| Sep 2, 2026 | $4.14 | $4.41 | $4.14 | $4.27 | +3.39% | 941,065 |
| Sep 1, 2026 | $4.14 | $4.35 | $4.06 | $4.13 | -3.05% | 1,086,413 |
| Aug 31, 2026 | $4.39 | $4.40 | $4.10 | $4.26 | -3.62% | 1,436,434 |
| Aug 28, 2026 | $4.21 | $4.58 | $4.21 | $4.42 | +3.03% | 934,133 |
| Aug 27, 2026 | $4.30 | $4.40 | $4.05 | $4.29 | -0.46% | 1,322,539 |
| Aug 26, 2026 | $4.31 | $4.46 | $4.21 | $4.31 | -0.92% | 1,071,615 |
| Aug 25, 2026 | $4.55 | $4.55 | $4.18 | $4.35 | -4.19% | 1,507,428 |
| Aug 24, 2026 | $4.21 | $4.64 | $4.04 | $4.54 | +7.84% | 1,664,048 |
| Aug 21, 2026 | $5.09 | $5.09 | $4.20 | $4.21 | -18.57% | 2,992,527 |
| Aug 20, 2026 | $4.96 | $5.30 | $4.95 | $5.17 | +3.61% | 1,065,009 |
| Aug 19, 2026 | $4.92 | $5.11 | $4.89 | $4.99 | +0.40% | 807,323 |
| Aug 18, 2026 | $4.78 | $5.01 | $4.78 | $4.97 | +2.26% | 563,019 |
| Aug 17, 2026 | $4.67 | $4.92 | $4.67 | $4.86 | +3.40% | 997,112 |
| Aug 14, 2026 | $4.76 | $4.77 | $4.59 | $4.70 | -0.42% | 715,721 |
| Aug 13, 2026 | $4.84 | $4.91 | $4.46 | $4.72 | -4.07% | 907,133 |
| Aug 12, 2026 | $4.92 | $5.00 | $4.80 | $4.92 | 0.00% | 865,117 |
| Aug 11, 2026 | $4.97 | $5.09 | $4.91 | $4.92 | -2.38% | 703,406 |
| Aug 10, 2026 | $5.09 | $5.20 | $4.75 | $5.04 | -1.95% | 689,645 |
| Aug 7, 2026 | $4.68 | $5.35 | $4.68 | $5.14 | +9.83% | 1,861,868 |
| Aug 6, 2026 | $4.44 | $4.75 | $4.27 | $4.68 | +10.12% | 1,339,785 |
| Aug 5, 2026 | $4.44 | $4.46 | $4.20 | $4.25 | -5.35% | 671,317 |
| Aug 4, 2026 | $4.25 | $4.52 | $4.17 | $4.49 | +6.90% | 724,713 |
| Aug 3, 2026 | $4.04 | $4.25 | $4.03 | $4.20 | +6.60% | 903,038 |
| Jul 31, 2026 | $3.95 | $4.07 | $3.79 | $3.94 | -1.01% | 617,745 |
| Jul 30, 2026 | $4.14 | $4.27 | $3.93 | $3.98 | -4.33% | 681,138 |
| Jul 29, 2026 | $4.27 | $4.40 | $3.97 | $4.16 | -2.58% | 698,068 |
| Jul 28, 2026 | $4.30 | $4.60 | $4.14 | $4.27 | +0.47% | 1,005,724 |
| Jul 27, 2026 | $3.98 | $4.31 | $3.98 | $4.25 | +8.97% | 629,463 |
| Jul 24, 2026 | $3.92 | $4.01 | $3.85 | $3.90 | +1.04% | 452,232 |
| Jul 23, 2026 | $3.97 | $3.97 | $3.70 | $3.86 | -1.78% | 480,534 |
| Jul 22, 2026 | $3.79 | $3.94 | $3.72 | $3.93 | +0.77% | 506,966 |
| Jul 21, 2026 | $3.96 | $4.03 | $3.86 | $3.90 | -2.26% | 492,364 |
| Jul 20, 2026 | $3.92 | $4.07 | $3.79 | $3.99 | +0.76% | 368,138 |
| Jul 17, 2026 | $4.02 | $4.03 | $3.81 | $3.96 | -3.65% | 440,177 |
| Jul 16, 2026 | $4.23 | $4.31 | $4.09 | $4.11 | -1.91% | 442,124 |
| Jul 15, 2026 | $4.01 | $4.23 | $3.97 | $4.19 | +5.81% | 472,725 |
| Jul 14, 2026 | $3.94 | $4.00 | $3.91 | $3.96 | +0.25% | 303,620 |
| Jul 13, 2026 | $3.85 | $4.06 | $3.83 | $3.95 | +2.07% | 377,583 |
| Jul 10, 2026 | $3.93 | $3.98 | $3.85 | $3.87 | -1.28% | 250,232 |
| Jul 9, 2026 | $3.95 | $4.00 | $3.72 | $3.92 | +0.77% | 442,661 |
| Jul 8, 2026 | $3.87 | $3.95 | $3.80 | $3.89 | -1.02% | 428,348 |
| Jul 7, 2026 | $4.00 | $4.12 | $3.91 | $3.93 | +0.77% | 700,316 |
| Jul 6, 2026 | $3.95 | $4.00 | $3.86 | $3.90 | -1.52% | 441,090 |
| Jul 2, 2026 | $3.88 | $3.98 | $3.72 | $3.96 | +1.54% | 569,687 |
| Jul 1, 2026 | $3.79 | $4.00 | $3.79 | $3.90 | +4.00% | 604,446 |
| Jun 30, 2026 | $3.94 | $3.94 | $3.67 | $3.75 | -3.10% | 608,133 |
| Jun 29, 2026 | $3.92 | $4.00 | $3.86 | $3.87 | -1.78% | 772,337 |
| Jun 26, 2026 | $3.84 | $3.98 | $3.68 | $3.94 | -0.76% | 3,273,647 |
| Jun 25, 2026 | $3.36 | $4.12 | $3.33 | $3.97 | +19.94% | 2,058,875 |
| Jun 24, 2026 | $3.27 | $3.36 | $3.13 | $3.31 | +2.16% | 946,954 |
| Jun 23, 2026 | $3.06 | $3.28 | $2.96 | $3.24 | +7.64% | 837,874 |
| Jun 22, 2026 | $2.97 | $3.11 | $2.95 | $3.01 | -1.31% | 860,770 |
| Jun 18, 2026 | $3.12 | $3.22 | $2.90 | $3.05 | -1.93% | 1,181,260 |
| Jun 17, 2026 | $3.35 | $3.46 | $3.07 | $3.11 | -7.44% | 546,992 |
| Jun 16, 2026 | $3.68 | $3.77 | $3.34 | $3.36 | -7.69% | 511,229 |
| Jun 15, 2026 | $3.66 | $3.77 | $3.52 | $3.64 | +0.83% | 596,597 |
| Jun 12, 2026 | $3.63 | $3.75 | $3.47 | $3.61 | +0.84% | 416,412 |
| Jun 11, 2026 | $3.50 | $3.65 | $3.30 | $3.58 | +1.42% | 745,730 |
| Jun 10, 2026 | $3.29 | $3.65 | $3.29 | $3.53 | +5.06% | 627,122 |
| Jun 9, 2026 | $3.21 | $3.46 | $3.20 | $3.36 | +4.67% | 498,910 |
| Jun 8, 2026 | $3.19 | $3.33 | $3.16 | $3.21 | +0.94% | 343,278 |
| Jun 5, 2026 | $3.31 | $3.33 | $3.16 | $3.18 | -4.22% | 525,996 |
| Jun 4, 2026 | $3.01 | $3.55 | $3.01 | $3.32 | +6.75% | 551,128 |
| Jun 3, 2026 | $3.67 | $3.67 | $3.07 | $3.11 | -14.79% | 503,686 |
| Jun 2, 2026 | $3.79 | $3.86 | $3.59 | $3.65 | -6.89% | 644,794 |
| Jun 1, 2026 | $3.36 | $4.01 | $3.36 | $3.92 | +20.99% | 1,054,229 |
| May 29, 2026 | $3.19 | $3.37 | $3.14 | $3.24 | +0.31% | 789,900 |
| May 28, 2026 | $3.30 | $3.39 | $3.15 | $3.23 | -2.71% | 640,449 |
| May 27, 2026 | $3.15 | $3.43 | $3.15 | $3.32 | +4.40% | 781,651 |
| May 26, 2026 | $3.21 | $3.31 | $3.10 | $3.18 | +0.95% | 506,212 |
| May 22, 2026 | $3.17 | $3.36 | $3.02 | $3.15 | -0.32% | 472,310 |
| May 21, 2026 | $3.26 | $3.31 | $3.14 | $3.16 | -5.67% | 483,120 |
| May 20, 2026 | $3.25 | $3.39 | $3.18 | $3.35 | +0.90% | 516,756 |
| May 19, 2026 | $3.34 | $3.46 | $3.19 | $3.32 | -0.90% | 589,306 |
| May 18, 2026 | $3.47 | $3.60 | $3.34 | $3.35 | -4.56% | 710,084 |
| May 15, 2026 | $3.56 | $3.64 | $3.48 | $3.51 | -3.04% | 421,279 |
| May 14, 2026 | $3.87 | $3.94 | $3.51 | $3.62 | -7.89% | 956,890 |
| May 13, 2026 | $3.70 | $4.15 | $3.64 | $3.93 | +6.22% | 1,195,283 |
| May 12, 2026 | $3.40 | $3.90 | $3.25 | $3.70 | +7.25% | 1,601,773 |
| May 11, 2026 | $3.61 | $3.84 | $3.30 | $3.45 | -4.70% | 1,336,743 |
| May 8, 2026 | $3.32 | $3.62 | $2.82 | $3.62 | +16.77% | 2,079,935 |
| May 7, 2026 | $3.18 | $3.34 | $3.10 | $3.10 | -0.64% | 1,179,512 |
| May 6, 2026 | $3.19 | $3.20 | $2.99 | $3.12 | -1.89% | 822,169 |
| May 5, 2026 | $3.05 | $3.19 | $2.95 | $3.18 | +7.80% | 461,926 |
| May 4, 2026 | $3.05 | $3.21 | $2.92 | $2.95 | -4.53% | 844,756 |
| May 1, 2026 | $2.88 | $3.12 | $2.88 | $3.09 | +5.82% | 533,898 |
| Apr 30, 2026 | $2.84 | $2.93 | $2.72 | $2.92 | +2.10% | 489,807 |
| Apr 29, 2026 | $2.97 | $2.97 | $2.83 | $2.86 | -5.61% | 920,908 |
| Apr 28, 2026 | $2.94 | $3.06 | $2.91 | $3.03 | +1.68% | 461,084 |
| Apr 27, 2026 | $3.12 | $3.12 | $2.93 | $2.98 | +0.34% | 432,122 |
| Apr 24, 2026 | $2.87 | $2.97 | $2.79 | $2.97 | +3.85% | 360,436 |
| Apr 23, 2026 | $2.97 | $2.97 | $2.74 | $2.86 | -5.30% | 582,182 |
| Apr 22, 2026 | $2.98 | $3.15 | $2.94 | $3.02 | +2.37% | 534,710 |
| Apr 21, 2026 | $2.82 | $3.11 | $2.80 | $2.95 | +4.98% | 1,202,504 |
| Apr 20, 2026 | $2.75 | $2.81 | $2.70 | $2.81 | +1.08% | 383,771 |
| Apr 17, 2026 | $2.72 | $2.85 | $2.69 | $2.78 | +2.21% | 945,066 |
| Apr 16, 2026 | $2.68 | $2.84 | $2.66 | $2.72 | 0.00% | 789,161 |
| Apr 15, 2026 | $2.44 | $2.75 | $2.44 | $2.72 | +11.48% | 1,118,965 |
| Apr 14, 2026 | $2.31 | $2.45 | $2.30 | $2.44 | +7.49% | 1,022,900 |
| Apr 13, 2026 | $1.98 | $2.28 | $1.98 | $2.27 | +13.50% | 1,034,225 |
| Apr 10, 2026 | $2.11 | $2.17 | $1.95 | $2.00 | -4.76% | 834,461 |
| Apr 9, 2026 | $1.95 | $2.10 | $1.89 | $2.10 | +7.69% | 937,824 |
| Apr 8, 2026 | $2.13 | $2.19 | $1.95 | $1.95 | -1.52% | 721,657 |
| Apr 7, 2026 | $2.08 | $2.17 | $1.97 | $1.98 | -5.71% | 925,144 |
| Apr 6, 2026 | $1.89 | $2.14 | $1.88 | $2.10 | +11.11% | 919,547 |
| Apr 2, 2026 | $1.82 | $1.92 | $1.77 | $1.89 | +1.07% | 709,599 |
| Apr 1, 2026 | $1.87 | $1.98 | $1.82 | $1.87 | +1.63% | 1,106,388 |
| Mar 31, 2026 | $1.81 | $1.88 | $1.74 | $1.84 | +3.37% | 1,302,813 |
| Mar 30, 2026 | $1.74 | $1.84 | $1.70 | $1.78 | +3.49% | 1,115,745 |
| Mar 27, 2026 | $1.79 | $1.82 | $1.69 | $1.72 | -6.01% | 1,391,337 |
| Mar 26, 2026 | $1.84 | $1.96 | $1.81 | $1.83 | -0.54% | 946,693 |
| Mar 25, 2026 | $2.01 | $2.06 | $1.83 | $1.84 | -7.07% | 1,031,048 |
| Mar 24, 2026 | $2.10 | $2.10 | $1.95 | $1.98 | -6.60% | 1,415,627 |
| Mar 23, 2026 | $2.13 | $2.29 | $2.09 | $2.12 | -1.40% | 1,623,489 |
| Mar 20, 2026 | $2.34 | $2.35 | $2.10 | $2.15 | -7.73% | 1,529,068 |
| Mar 19, 2026 | $2.54 | $2.56 | $2.31 | $2.33 | -9.34% | 1,391,203 |
| Mar 18, 2026 | $2.53 | $2.63 | $2.43 | $2.57 | +0.39% | 1,421,608 |
| Mar 17, 2026 | $2.81 | $2.95 | $2.52 | $2.56 | -7.58% | 1,510,284 |
| Mar 16, 2026 | $2.83 | $2.94 | $2.70 | $2.77 | -2.12% | 2,083,987 |
| Mar 13, 2026 | $2.88 | $3.02 | $2.81 | $2.83 | -1.05% | 1,760,031 |
| Mar 12, 2026 | $2.79 | $2.97 | $2.79 | $2.86 | 0.00% | 1,595,527 |
| Mar 11, 2026 | $2.81 | $2.91 | $2.75 | $2.86 | +0.35% | 1,864,707 |
| Mar 10, 2026 | $2.77 | $3.00 | $2.72 | $2.85 | +2.15% | 2,442,598 |
| Mar 9, 2026 | $2.67 | $2.81 | $2.57 | $2.79 | +3.33% | 2,096,241 |
| Mar 6, 2026 | $2.45 | $2.75 | $2.42 | $2.70 | +8.00% | 2,132,592 |
| Mar 5, 2026 | $2.07 | $2.56 | $2.07 | $2.50 | +19.05% | 2,676,633 |
| Mar 4, 2026 | $1.77 | $2.23 | $1.77 | $2.10 | +18.64% | 2,474,215 |
| Mar 3, 2026 | $1.77 | $1.86 | $1.71 | $1.77 | -2.75% | 1,104,434 |
| Mar 2, 2026 | $1.74 | $1.88 | $1.68 | $1.82 | +0.55% | 1,881,640 |
| Feb 27, 2026 | $1.90 | $1.93 | $1.72 | $1.81 | -5.73% | 2,142,167 |
| Feb 26, 2026 | $1.92 | $2.25 | $1.72 | $1.92 | -23.51% | 3,108,209 |
| Feb 25, 2026 | $2.54 | $2.59 | $2.42 | $2.51 | 0.00% | 1,500,370 |
| Feb 24, 2026 | $2.25 | $2.53 | $2.24 | $2.51 | +11.06% | 1,711,452 |
| Feb 23, 2026 | $2.31 | $2.33 | $2.19 | $2.26 | -3.83% | 793,910 |
| Feb 20, 2026 | $2.08 | $2.36 | $2.08 | $2.35 | +11.37% | 1,299,956 |
| Feb 19, 2026 | $1.94 | $2.12 | $1.94 | $2.11 | +6.03% | 1,061,609 |
| Feb 18, 2026 | $1.78 | $2.00 | $1.74 | $1.99 | +11.17% | 1,546,668 |
| Feb 17, 2026 | $1.73 | $1.82 | $1.65 | $1.79 | +3.47% | 1,076,311 |
| Feb 13, 2026 | $1.67 | $1.81 | $1.67 | $1.73 | +2.37% | 1,064,476 |
| Feb 12, 2026 | $1.85 | $1.86 | $1.65 | $1.69 | -9.63% | 1,122,909 |
| Feb 11, 2026 | $1.93 | $1.95 | $1.74 | $1.87 | -2.60% | 1,753,407 |
| Feb 10, 2026 | $2.08 | $2.16 | $1.91 | $1.92 | -8.57% | 800,437 |
| Feb 9, 2026 | $2.11 | $2.14 | $1.97 | $2.10 | -0.47% | 928,870 |
| Feb 6, 2026 | $1.95 | $2.15 | $1.95 | $2.11 | +9.90% | 1,556,533 |
| Feb 5, 2026 | $2.04 | $2.08 | $1.91 | $1.92 | -8.13% | 1,605,350 |
| Feb 4, 2026 | $2.23 | $2.26 | $2.06 | $2.09 | -7.11% | 1,317,160 |
| Feb 3, 2026 | $2.36 | $2.38 | $2.17 | $2.25 | -6.64% | 1,203,897 |
| Feb 2, 2026 | $2.43 | $2.57 | $2.40 | $2.41 | -2.03% | 1,233,433 |
| Jan 30, 2026 | $2.38 | $2.49 | $2.36 | $2.46 | +2.50% | 1,151,876 |
| Jan 29, 2026 | $2.45 | $2.46 | $2.38 | $2.40 | -1.23% | 778,955 |
| Jan 28, 2026 | $2.56 | $2.60 | $2.42 | $2.43 | -4.33% | 953,306 |
| Jan 27, 2026 | $2.65 | $2.66 | $2.51 | $2.54 | -3.79% | 865,005 |
| Jan 26, 2026 | $2.63 | $2.69 | $2.58 | $2.64 | -1.49% | 1,174,741 |
| Jan 23, 2026 | $2.87 | $2.95 | $2.68 | $2.68 | -6.62% | 919,313 |
| Jan 22, 2026 | $2.76 | $3.07 | $2.75 | $2.87 | +5.13% | 1,599,305 |
| Jan 21, 2026 | $2.57 | $2.77 | $2.54 | $2.73 | +6.64% | 1,267,067 |
| Jan 20, 2026 | $2.74 | $2.79 | $2.52 | $2.56 | -9.22% | 1,396,998 |
| Jan 16, 2026 | $2.91 | $2.96 | $2.80 | $2.82 | -3.75% | 1,337,723 |
| Jan 15, 2026 | $2.94 | $2.98 | $2.84 | $2.93 | -0.68% | 1,587,770 |
| Jan 14, 2026 | $3.06 | $3.09 | $2.91 | $2.95 | -4.22% | 1,738,334 |
| Jan 13, 2026 | $3.25 | $3.28 | $3.07 | $3.08 | -5.23% | 1,553,113 |
| Jan 12, 2026 | $3.18 | $3.29 | $3.12 | $3.25 | -0.31% | 1,058,254 |
| Jan 9, 2026 | $3.38 | $3.41 | $3.22 | $3.26 | -3.55% | 963,548 |
| Jan 8, 2026 | $3.47 | $3.50 | $3.34 | $3.38 | -3.70% | 861,322 |
| Jan 7, 2026 | $3.75 | $3.75 | $3.50 | $3.51 | -6.15% | 1,062,616 |
| Jan 6, 2026 | $3.70 | $3.75 | $3.61 | $3.74 | +1.08% | 1,071,465 |
| Jan 5, 2026 | $3.73 | $3.82 | $3.62 | $3.70 | -1.86% | 1,642,812 |
| Jan 2, 2026 | $3.87 | $4.00 | $3.72 | $3.77 | -3.33% | 995,104 |
| Dec 31, 2025 | $3.96 | $3.96 | $3.80 | $3.90 | +1.56% | 639,341 |
| Dec 30, 2025 | $3.92 | $4.05 | $3.83 | $3.84 | -2.54% | 1,009,147 |
| Dec 29, 2025 | $4.13 | $4.23 | $3.93 | $3.94 | -5.29% | 867,239 |
| Dec 26, 2025 | $4.13 | $4.21 | $4.09 | $4.16 | +0.73% | 961,412 |
| Dec 24, 2025 | $4.29 | $4.29 | $4.09 | $4.13 | -3.05% | 1,176,246 |
| Dec 23, 2025 | $4.52 | $4.52 | $4.21 | $4.26 | -5.96% | 1,204,315 |
| Dec 22, 2025 | $4.63 | $4.69 | $4.48 | $4.53 | -1.09% | 1,074,350 |
| Dec 19, 2025 | $4.70 | $4.81 | $4.49 | $4.58 | -2.14% | 1,849,587 |
| Dec 18, 2025 | $4.85 | $4.88 | $4.65 | $4.68 | -2.50% | 843,854 |
| Dec 17, 2025 | $4.84 | $4.87 | $4.69 | $4.80 | -0.41% | 1,285,503 |
| Dec 16, 2025 | $4.83 | $4.92 | $4.72 | $4.82 | -2.03% | 1,155,127 |
| Dec 15, 2025 | $5.24 | $5.24 | $4.89 | $4.92 | -5.38% | 1,215,889 |
| Dec 12, 2025 | $5.32 | $5.40 | $5.18 | $5.20 | -1.52% | 653,619 |
| Dec 11, 2025 | $5.49 | $5.59 | $5.27 | $5.28 | -3.83% | 705,944 |
| Dec 10, 2025 | $5.47 | $5.61 | $5.43 | $5.49 | +0.73% | 728,592 |
| Dec 9, 2025 | $5.31 | $5.53 | $5.30 | $5.45 | +2.06% | 1,143,554 |
| Dec 8, 2025 | $5.44 | $5.57 | $5.31 | $5.34 | -0.37% | 593,350 |
| Dec 5, 2025 | $5.30 | $5.55 | $5.21 | $5.36 | +1.13% | 1,009,236 |
| Dec 4, 2025 | $5.40 | $5.50 | $5.12 | $5.30 | -1.85% | 1,267,171 |
| Dec 3, 2025 | $5.16 | $5.43 | $5.13 | $5.40 | +4.65% | 955,639 |
| Dec 2, 2025 | $4.99 | $5.21 | $4.89 | $5.16 | +4.24% | 918,472 |
| Dec 1, 2025 | $4.68 | $5.02 | $4.63 | $4.95 | +4.21% | 971,229 |
| Nov 28, 2025 | $4.70 | $4.82 | $4.66 | $4.75 | +1.50% | 337,588 |
| Nov 26, 2025 | $4.59 | $4.74 | $4.59 | $4.68 | +1.74% | 671,849 |
| Nov 25, 2025 | $4.44 | $4.65 | $4.42 | $4.60 | +5.02% | 695,938 |
| Nov 24, 2025 | $4.21 | $4.41 | $4.18 | $4.38 | +3.79% | 484,006 |
| Nov 21, 2025 | $3.89 | $4.26 | $3.86 | $4.22 | +9.04% | 870,370 |
| Nov 20, 2025 | $4.23 | $4.23 | $3.87 | $3.87 | -6.30% | 969,747 |
| Nov 19, 2025 | $4.04 | $4.18 | $4.01 | $4.13 | +2.48% | 738,369 |
| Nov 18, 2025 | $3.92 | $4.08 | $3.92 | $4.03 | +2.03% | 765,213 |
| Nov 17, 2025 | $4.20 | $4.26 | $3.83 | $3.95 | -6.40% | 767,439 |
| Nov 14, 2025 | $4.56 | $4.56 | $4.20 | $4.22 | -8.66% | 759,967 |
| Nov 13, 2025 | $4.71 | $4.71 | $4.40 | $4.62 | -2.94% | 1,076,391 |
| Nov 12, 2025 | $4.62 | $4.84 | $4.62 | $4.76 | +3.03% | 974,075 |
| Nov 11, 2025 | $4.52 | $4.64 | $4.43 | $4.62 | +3.36% | 646,176 |
| Nov 10, 2025 | $4.43 | $4.60 | $4.38 | $4.47 | +2.29% | 628,801 |
| Nov 7, 2025 | $4.26 | $4.37 | $4.08 | $4.37 | +2.34% | 768,829 |
| Nov 6, 2025 | $4.39 | $4.76 | $4.24 | $4.27 | +4.91% | 2,023,760 |
| Nov 5, 2025 | $4.12 | $4.12 | $3.99 | $4.07 | -0.73% | 714,757 |
| Nov 4, 2025 | $4.04 | $4.18 | $3.99 | $4.10 | -1.44% | 675,997 |
| Nov 3, 2025 | $4.62 | $4.65 | $4.09 | $4.16 | – | 995,914 |
Seasonality
ZIP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.0% | -14.9% | 1.1% | 8.0% | -0.8% | 1.0% | 2.8% | 0.9% | -7.7% | 3.1% | 8.9% | -8.6% |
| Months up | 2 of 5 | 0 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 6 | 5 of 6 | 3 of 6 | 1 of 6 | 4 of 6 | 3 of 6 | 1 of 5 |
| 2026 | -36.9% | -26.4% | 1.7% | 58.7% | 11.0% | 15.7% | 5.1% | 8.1% | -17.6% | 19.7% | 31.2% | |
| 2025 | -5.0% | -18.6% | 5.2% | -12.4% | 15.7% | -16.1% | -16.2% | 19.0% | -15.6% | 10.2% | 2.2% | -17.9% |
| 2024 | 0.1% | -8.6% | -9.7% | -10.5% | -1.7% | -10.1% | 0.8% | 4.3% | -0.5% | -2.4% | -4.4% | -18.3% |
| 2023 | 19.6% | -13.1% | -6.6% | 6.3% | -8.7% | 14.8% | 4.3% | -18.0% | -21.1% | -11.2% | 25.9% | 3.7% |
| 2022 | -13.0% | -7.9% | 15.0% | -2.0% | -20.2% | -17.5% | 18.3% | -4.8% | -1.1% | 1.6% | -1.3% | -0.8% |
| 2021 | 18.9% | 4.4% | -3.4% | 9.6% | 0.7% | -0.5% | -9.8% |
See a number that looks wrong?