Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201854.5856.5154.4656.0056.004,301,143
May 23, 201851.5054.6451.5054.5654.564,137,100
May 22, 201851.9052.1551.0751.8651.86874,700
May 21, 201851.9852.3351.6051.8751.87876,400
May 18, 201852.0052.1551.0151.6751.671,605,000
May 17, 201853.2053.3251.8952.1252.121,489,000
May 16, 201851.9953.5851.7953.0053.001,343,200
May 15, 201854.1454.4051.9752.1052.102,548,900
May 14, 201855.1855.8054.4054.6554.651,146,800
May 11, 201855.2555.8254.5254.9154.912,436,400
May 10, 201856.5457.2254.8155.3355.332,667,000
May 09, 201855.0056.7854.6356.3856.382,486,200
May 08, 201851.5057.1051.2155.1055.108,119,100
May 07, 201852.9256.0252.9255.9155.914,400,800
May 04, 201851.6453.1450.9452.8552.852,336,500
May 03, 201850.5351.6150.2751.5151.512,226,300
May 02, 201849.6451.5349.6450.8350.833,053,600
May 01, 201848.4949.7848.4949.7249.722,286,400
Apr 30, 201847.2948.7947.2948.4948.491,631,500
Apr 27, 201847.6147.6146.2547.2647.261,612,600
Apr 26, 201847.5448.0347.2747.3147.31993,700
Apr 25, 201847.6748.3246.8847.5047.501,501,100
Apr 24, 201848.0948.9447.4447.6847.681,945,800
Apr 23, 201848.6848.8147.3747.9447.941,936,000
Apr 20, 201847.0047.9746.6847.1847.181,944,100
Apr 19, 201848.4948.6046.9046.9646.962,311,500
Apr 18, 201848.5149.1947.7848.8148.812,459,700
Apr 17, 201849.7751.0249.2349.6549.652,699,900
Apr 16, 201850.5050.5249.2049.6149.613,073,000
Apr 13, 201848.8450.4048.0050.1050.1013,102,900
Apr 12, 201853.2153.8052.4653.6053.601,352,900
Apr 11, 201853.4154.0553.0753.2153.21909,000
Apr 10, 201852.3854.0052.2553.5553.552,015,600
Apr 09, 201853.0053.3751.6251.7451.74998,700
Apr 06, 201852.7053.0752.2052.6852.682,119,100
Apr 05, 201853.8854.1752.8352.9452.941,420,600
Apr 04, 201852.8353.8051.2253.3253.321,457,600
Apr 03, 201853.1354.3953.1353.5253.522,155,600
Apr 02, 201853.5553.7952.4852.9952.991,727,800
Mar 29, 201853.4154.3652.1353.8053.801,903,200
Mar 28, 201853.5253.9052.5453.4753.471,100,400
Mar 27, 201855.9656.1953.5553.7053.701,011,100
Mar 26, 201854.8455.9454.5055.8055.801,092,200
Mar 23, 201855.3756.0054.1354.2254.221,685,700
Mar 22, 201857.0857.2455.3255.5855.581,448,200
Mar 21, 201857.5357.9856.8957.2757.27666,100
Mar 20, 201857.3257.6956.3957.3757.371,269,100
Mar 19, 201858.2158.7056.6657.1857.181,313,800
Mar 16, 201858.3358.7657.3658.6158.611,903,500
Mar 15, 201859.0059.9957.9658.2058.201,702,600
Mar 14, 201857.6058.9356.8658.6458.641,286,200
Mar 13, 201855.0057.2455.0057.2457.241,666,900
Mar 12, 201855.0057.1155.0056.9756.971,636,900
Mar 09, 201854.0055.3053.9455.1955.191,091,900
Mar 08, 201853.5754.5853.5453.7753.771,167,000
Mar 07, 201852.5054.2052.3353.9553.951,721,700
Mar 06, 201851.4752.8851.4652.8552.851,700,600
Mar 05, 201848.9151.5248.7651.4851.482,366,800
Mar 02, 201847.7149.3447.1349.2149.211,414,300
Mar 01, 201847.5348.1847.4347.9647.961,393,700
Feb 28, 201847.1248.2146.3647.6747.671,448,500
Feb 27, 201846.4147.6146.3346.7946.791,158,300
Feb 26, 201846.8247.0145.8046.2746.271,135,600
Feb 23, 201847.4247.5846.2446.6946.691,478,800
Feb 22, 201847.5748.0847.2047.8347.831,170,700
Feb 21, 201847.2648.4946.4247.5747.571,835,500
Feb 20, 201846.2447.7546.1747.4247.42950,300
Feb 16, 201846.7947.5146.3446.8546.851,550,800
Feb 15, 201847.0048.2446.3547.1647.161,556,400
Feb 14, 201844.5547.1244.3946.9746.971,472,100
Feb 13, 201844.1844.9443.5044.7244.721,415,100
Feb 12, 201845.0345.4843.0044.2744.271,815,600
Feb 09, 201843.0046.8042.4245.1245.124,311,000
Feb 08, 201844.9347.2643.5446.3646.363,521,900
Feb 07, 201843.5145.1843.4844.5544.551,275,000
Feb 06, 201842.6844.2042.6843.5143.511,564,300
Feb 05, 201843.3645.0242.6143.9343.931,848,000
Feb 02, 201845.0045.2143.9244.1644.16925,400
Feb 01, 201844.1145.7144.1144.7044.70867,400
Jan 31, 201845.2545.3444.2544.4644.46793,900
Jan 30, 201844.8445.0844.3344.7744.77686,800
Jan 29, 201845.9946.3144.9445.1945.19853,200
Jan 26, 201844.5746.1344.5746.0446.041,089,800
Jan 25, 201844.0744.2743.3544.2044.20836,700
Jan 24, 201843.6744.2843.5143.7243.72698,100
Jan 23, 201842.8743.7842.6743.7243.721,000,400
Jan 22, 201842.4343.1442.2042.9342.93983,200
Jan 19, 201844.1944.1942.0442.5842.582,126,400
Jan 18, 201844.6144.7343.8543.9743.97942,900
Jan 17, 201844.8944.9644.2844.5444.54995,100
Jan 16, 201844.6045.5244.1644.4044.401,030,300
Jan 12, 201844.5945.3344.3044.5344.531,215,400
Jan 11, 201844.0046.3144.0044.5344.532,265,500
Jan 10, 201842.1542.5141.5042.5042.50854,000
Jan 09, 201842.7842.8741.9942.1742.17429,200
Jan 08, 201842.5543.2842.4942.7642.76724,800
Jan 05, 201842.2242.7542.0642.6142.61521,200
Jan 04, 201843.0543.3141.5242.1342.13884,700
Jan 03, 201842.4743.3542.3642.9742.97535,900
Jan 02, 201841.3142.5040.8942.4842.48698,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...