Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201741.2041.4940.6840.9340.93506,197
Oct 20, 201741.2041.5141.0941.2541.25519,200
Oct 19, 201740.9641.2340.5141.1941.19443,900
Oct 18, 201741.8242.0040.9841.0241.02492,000
Oct 17, 201741.1241.6641.0041.6241.62947,500
Oct 16, 201741.5041.7141.0841.1441.14687,500
Oct 13, 201741.8842.0741.4441.5541.55827,700
Oct 12, 201741.4042.0641.2341.7141.71775,000
Oct 11, 201742.0642.1941.3741.4141.41810,000
Oct 10, 201742.2842.4741.7341.8741.87563,600
Oct 09, 201742.3142.9842.0842.1342.13927,200
Oct 06, 201741.4242.4141.3042.1242.121,125,000
Oct 05, 201741.7542.0541.0441.6941.691,082,200
Oct 04, 201741.0342.0640.9741.9141.911,237,000
Oct 03, 201740.8041.0940.4340.9540.951,202,200
Oct 02, 201740.2140.7739.9040.6040.60876,800
Sep 29, 201739.6740.8939.6740.2140.212,211,800
Sep 28, 201739.1640.0438.9239.6239.621,255,700
Sep 27, 201739.3339.9139.0839.1839.18797,200
Sep 26, 201739.6039.8338.7639.0239.021,186,400
Sep 25, 201738.7739.1738.2539.1139.112,538,800
Sep 22, 201739.4440.1739.1039.1039.10728,500
Sep 21, 201740.0940.3439.6339.9239.92858,100
Sep 20, 201739.7940.4539.7340.2840.28607,200
Sep 19, 201740.9640.9639.8340.0240.023,011,200
Sep 18, 201740.5640.9840.3040.7740.77910,100
Sep 15, 201739.8040.6439.5840.3440.341,413,400
Sep 14, 201738.7540.0938.5240.0040.001,340,000
Sep 13, 201740.2140.4638.1339.0539.053,942,800
Sep 12, 201739.4140.9438.8040.6140.611,627,700
Sep 11, 201738.2439.1738.0039.1139.11780,200
Sep 08, 201738.7238.7937.6837.8037.80828,100
Sep 07, 201738.7939.2238.4538.8438.84542,700
Sep 06, 201739.2139.2938.4838.8038.80552,800
Sep 05, 201739.6639.7838.6039.0439.04453,800
Sep 01, 201739.8239.9539.4139.6739.67888,700
Aug 31, 201739.5639.9239.2039.6239.62710,700
Aug 30, 201739.7339.7339.0039.4039.40668,800
Aug 29, 201737.8239.6037.7639.4439.441,276,700
Aug 28, 201738.0238.3637.6938.2138.21563,800
Aug 25, 201738.7539.0137.8837.9237.921,067,800
Aug 24, 201738.7338.8538.0038.4838.481,151,100
Aug 23, 201737.8438.4637.8438.3238.321,054,600
Aug 22, 201738.6338.7438.1338.2038.201,083,200
Aug 21, 201738.6938.8938.1738.6238.621,938,700
Aug 18, 201739.0739.2138.2438.6438.641,061,500
Aug 17, 201740.2340.4238.8138.9938.991,474,100
Aug 16, 201741.0441.2240.3040.5140.511,408,100
Aug 15, 201741.6542.1240.7740.8540.851,721,900
Aug 14, 201741.9442.0041.3241.5841.581,095,400
Aug 11, 201740.4842.2540.4240.9740.971,688,800
Aug 10, 201743.5343.5540.0640.5040.503,977,300
Aug 09, 201745.0345.2542.9943.5943.595,372,500
Aug 08, 201747.3348.7346.7447.9347.933,426,700
Aug 07, 201745.5147.8045.5147.5047.501,934,300
Aug 04, 201745.5245.8645.0445.2445.24885,500
Aug 03, 201745.6245.9545.1945.4245.42451,000
Aug 02, 201745.7645.7644.5845.4645.46776,400
Aug 01, 201745.6045.8344.5845.4745.47899,800
Jul 31, 201745.3945.4344.3645.1645.16972,100
Jul 28, 201744.6845.5144.3545.2245.22544,400
Jul 27, 201745.6246.0144.2044.9244.92851,700
Jul 26, 201745.7645.7645.0745.4445.441,001,100
Jul 25, 201744.7645.7944.3045.5645.56914,800
Jul 24, 201744.5944.8644.2044.7344.73860,500
Jul 21, 201744.5544.7344.1744.4344.43982,300
Jul 20, 201745.9645.9844.4344.5644.561,452,600
Jul 19, 201746.5546.7345.4745.6345.631,487,600
Jul 18, 201746.9247.0146.0446.5246.521,337,000
Jul 17, 201746.6047.3646.5847.1047.102,638,200
Jul 14, 201745.8347.5045.6746.5246.523,193,200
Jul 13, 201744.2245.3143.3944.9244.923,111,600
Jul 12, 201746.3246.5543.6144.3244.324,897,300
Jul 11, 201746.1646.4745.2546.1546.152,091,300
Jul 10, 201746.5646.9446.1246.1546.151,916,600
Jul 07, 201747.2047.7846.3946.5046.501,734,900
Jul 06, 201748.2348.3747.1747.2947.291,176,600
Jul 05, 201748.9449.3048.1748.7248.72952,100
Jul 03, 201749.3649.3648.4048.8648.86801,500
Jun 30, 201748.2849.1447.9449.0149.011,105,500
Jun 29, 201748.6148.7947.2348.0248.02982,900
Jun 28, 201748.6748.9347.8648.7248.721,037,800
Jun 27, 201749.8550.3948.0948.1848.181,995,800
Jun 26, 201750.9551.2349.8350.3250.322,036,300
Jun 23, 201749.2651.1249.0051.0451.042,002,300
Jun 22, 201748.7149.3047.8849.2649.261,374,700
Jun 21, 201747.7449.0847.6448.4848.482,475,300
Jun 20, 201746.9447.6146.5047.5547.551,611,900
Jun 19, 201745.7546.8645.7246.7646.761,307,500
Jun 16, 201745.7645.9545.1745.6545.65870,500
Jun 15, 201745.0545.7444.7445.5745.571,017,200
Jun 14, 201745.6846.0645.0845.7645.761,656,500
Jun 13, 201744.5345.5344.5345.2445.241,799,500
Jun 12, 201743.6844.6343.1044.4444.441,391,900
Jun 09, 201745.4945.7943.3644.4444.443,935,700
Jun 08, 201745.2545.7144.5245.5045.501,178,700
Jun 07, 201745.2445.8344.8045.5445.541,180,700
Jun 06, 201744.6645.8544.4145.2145.211,127,500
Jun 05, 201744.9745.1544.6644.7344.73574,200
Jun 02, 201744.3945.3144.3645.0645.06714,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...