Advertisement
Advertisement
U.S. Markets open in 8 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.03+3.42 (+3.86%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021------
Oct 21, 202188.7693.1288.5592.0392.034,357,800
Oct 20, 202187.5389.7887.1788.6188.614,341,900
Oct 19, 202185.2788.4284.6187.5987.596,374,400
Oct 18, 202187.2087.8784.1086.0086.0015,495,400
Oct 15, 202195.6195.6394.1094.9794.971,406,700
Oct 14, 202195.2996.6694.9595.3995.393,040,400
Oct 13, 202192.9394.9992.5194.4394.432,295,400
Oct 12, 202190.1392.2289.2092.1392.132,450,400
Oct 11, 202190.8692.8389.7989.9989.992,221,300
Oct 08, 202194.1396.1090.7591.0491.044,257,700
Oct 07, 202189.2794.3988.9593.6693.665,050,800
Oct 06, 202185.5189.4485.5088.3488.342,694,700
Oct 05, 202185.2087.6185.1486.5086.502,675,300
Oct 04, 202189.2189.4483.9385.3885.386,075,000
Oct 01, 202188.5490.8987.7090.3690.362,979,800
Sep 30, 202186.0088.5985.3988.1488.144,165,700
Sep 29, 202188.6890.1485.5085.6685.663,959,300
Sep 28, 202189.4089.4086.7287.9787.974,710,400
Sep 27, 202189.8191.4188.1990.4790.474,560,200
Sep 24, 202193.4593.8789.9390.4190.414,953,700
Sep 23, 202194.8094.8092.5794.2394.232,719,400
Sep 22, 202195.4496.2694.0894.4994.492,386,900
Sep 21, 202196.5997.7594.4795.3495.343,155,200
Sep 20, 202193.3397.6892.8496.1496.145,584,600
Sep 17, 202193.2596.6092.9596.0396.034,802,700
Sep 16, 202190.2592.9789.6392.8892.883,585,600
Sep 15, 202191.8691.8890.2891.0691.062,930,300
Sep 14, 202195.0095.0091.8091.9091.903,879,200
Sep 13, 202192.0394.8089.6394.4994.494,965,100
Sep 10, 202193.4693.7991.5291.8391.833,106,800
Sep 09, 202193.8695.2893.1293.1593.152,599,000
Sep 08, 202198.0798.5094.3694.4994.492,825,500
Sep 07, 202198.2798.9096.7998.3298.321,811,300
Sep 03, 202198.6898.9496.9297.5697.561,484,900
Sep 02, 202199.11100.4798.1098.9798.972,100,700
Sep 01, 202196.5099.6795.7098.6598.653,238,100
Aug 31, 202196.0697.2794.8695.7795.774,530,900
Aug 30, 202199.5099.8095.9696.1096.102,862,800
Aug 27, 202197.75100.3497.7399.2499.242,255,100
Aug 26, 202199.63101.2497.1597.6997.692,670,400
Aug 25, 202197.45100.1697.4099.9699.962,653,900
Aug 24, 202198.9899.3197.0897.5197.513,497,400
Aug 23, 202196.4799.2696.1497.8397.833,488,700
Aug 20, 202191.3896.1491.2096.0396.035,415,700
Aug 19, 202192.3292.7690.7091.1091.102,905,900
Aug 18, 202193.1695.8292.2193.2193.213,226,500
Aug 17, 202192.7293.4589.6593.1793.174,739,300
Aug 16, 202195.7295.8793.2294.4294.424,112,200
Aug 13, 202198.5799.2196.3596.4196.413,109,900
Aug 12, 2021100.06101.4398.0299.3799.373,691,200
Aug 11, 2021100.39100.6396.4199.4299.424,968,400
Aug 10, 2021101.76103.5099.4099.8299.823,633,200
Aug 09, 2021101.61103.1598.42101.69101.694,066,300
Aug 06, 2021110.28110.93101.01101.15101.157,649,500
Aug 05, 2021109.26111.67107.71110.24110.244,415,000
Aug 04, 2021104.10109.94103.85109.23109.233,112,900
Aug 03, 2021107.07107.50101.96104.59104.592,580,800
Aug 02, 2021107.35109.30106.17107.52107.521,788,700
Jul 30, 2021105.65108.26105.61106.26106.261,776,300
Jul 29, 2021110.46111.33107.75107.97107.971,723,800
Jul 28, 2021107.49111.02107.25110.25110.252,228,000
Jul 27, 2021108.59109.20102.91106.64106.642,869,900
Jul 26, 2021111.48112.86108.07108.77108.772,381,000
Jul 23, 2021111.09111.99109.30111.64111.641,712,900
Jul 22, 2021110.86112.41109.85110.63110.633,068,600
Jul 21, 2021108.25112.53108.09111.66111.663,175,200
Jul 20, 2021105.20109.07104.47107.99107.994,379,200
Jul 19, 2021101.32105.1199.75104.77104.773,241,000
Jul 16, 2021106.00106.41103.64104.15104.151,461,400
Jul 15, 2021105.95107.72102.08104.87104.873,002,300
Jul 14, 2021111.00111.75105.77105.95105.952,256,900
Jul 13, 2021113.64114.31109.75110.26110.262,805,200
Jul 12, 2021115.84116.79112.59114.14114.142,039,400
Jul 09, 2021114.29115.64112.06115.29115.293,098,500
Jul 08, 2021113.98115.36111.05113.77113.773,137,200
Jul 07, 2021120.73122.58117.38117.52117.522,277,700
Jul 06, 2021117.86120.76115.61119.68119.682,945,800
Jul 02, 2021121.49122.86117.19117.32117.322,579,400
Jul 01, 2021122.00124.25120.45120.60120.602,196,700
Jun 30, 2021123.94124.36120.69122.22122.222,452,200
Jun 29, 2021124.02124.70121.46124.22124.221,781,500
Jun 28, 2021120.18124.54120.03124.18124.182,751,100
Jun 25, 2021121.80122.86117.94118.61118.616,632,200
Jun 24, 2021118.86123.33118.52121.18121.183,783,900
Jun 23, 2021114.49118.32114.49117.29117.292,514,700
Jun 22, 2021112.91115.58112.51114.41114.412,558,700
Jun 21, 2021115.79115.79112.60112.99112.994,775,400
Jun 18, 2021113.34118.02113.01115.96115.966,866,700
Jun 17, 2021108.00114.96108.00112.74112.743,896,800
Jun 16, 2021109.34112.04107.53108.89108.893,575,000
Jun 15, 2021113.06113.09109.07109.28109.282,204,500
Jun 14, 2021111.33114.95111.18113.58113.583,626,900
Jun 11, 2021109.49110.91108.71110.84110.842,791,400
Jun 10, 2021111.50112.07107.05109.13109.135,209,200
Jun 09, 2021114.30115.11111.28111.40111.402,647,000
Jun 08, 2021114.01115.51111.12113.08113.082,792,000
Jun 07, 2021108.33112.96107.15112.57112.572,395,400
Jun 04, 2021109.41110.84107.78108.80108.802,557,300
Jun 03, 2021110.75111.67107.62108.43108.432,833,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement