Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201931.7232.4931.4332.3232.321,424,225
Sep 13, 201932.2732.5631.6031.9331.932,009,100
Sep 12, 201932.9533.4531.5631.9631.962,650,800
Sep 11, 201932.7833.3332.1532.8232.823,674,400
Sep 10, 201930.7932.7830.5232.6732.675,068,300
Sep 09, 201931.4531.5730.3630.8530.853,754,300
Sep 06, 201932.0032.1431.4131.4531.452,860,400
Sep 05, 201931.9132.3231.5731.9931.996,770,200
Sep 04, 201932.1532.9030.8532.2332.235,895,600
Sep 03, 201933.8934.3232.9532.9932.991,790,500
Aug 30, 201933.9234.4433.6034.4334.431,262,800
Aug 29, 201933.5134.2532.7633.9033.902,247,000
Aug 28, 201932.5233.1732.0132.9732.971,814,800
Aug 27, 201934.0034.2532.4532.7832.784,875,400
Aug 26, 201934.9034.9133.3433.6233.622,781,900
Aug 23, 201935.0035.4234.3134.5134.511,439,800
Aug 22, 201935.5635.8935.1035.4235.421,469,300
Aug 21, 201935.4535.5935.0235.5335.531,395,100
Aug 20, 201935.8135.9835.0435.1135.111,999,600
Aug 19, 201936.3636.4934.9736.0136.011,978,400
Aug 16, 201934.5836.0434.5535.9435.942,950,600
Aug 15, 201934.9535.1533.4234.4534.453,288,200
Aug 14, 201936.1036.1034.7434.8234.823,712,500
Aug 13, 201937.1938.0536.5136.7736.773,179,700
Aug 12, 201938.8339.3636.9437.0937.093,950,700
Aug 09, 201941.7242.0839.0039.5439.545,733,200
Aug 08, 201942.6344.1339.6542.1442.1414,985,500
Aug 07, 201948.8250.8348.5049.7549.753,904,400
Aug 06, 201947.3549.9547.3549.5649.563,325,600
Aug 05, 201948.1048.2046.2447.0847.081,866,300
Aug 02, 201949.0449.3747.4149.1649.162,007,500
Aug 01, 201950.0050.8649.1749.7049.702,124,300
Jul 31, 201948.9050.1848.6649.9649.962,326,100
Jul 30, 201948.6149.1748.0448.9048.902,446,900
Jul 29, 201949.3249.4748.8249.4049.40831,700
Jul 26, 201949.5949.8648.9349.1949.191,179,400
Jul 25, 201948.6749.1948.2249.0749.071,081,600
Jul 24, 201949.2949.8548.1748.9648.961,445,800
Jul 23, 201945.9549.7945.5649.6349.634,384,600
Jul 22, 201947.1047.8246.8847.4047.402,067,200
Jul 19, 201949.2949.4046.9447.0647.062,042,800
Jul 18, 201948.2348.5047.1848.2048.201,831,700
Jul 17, 201949.0249.0448.0648.1248.121,694,500
Jul 16, 201948.9749.2348.3448.8548.851,737,600
Jul 15, 201950.7450.7449.0249.3649.361,218,400
Jul 12, 201949.4150.2549.0150.1650.162,244,000
Jul 11, 201951.2051.2048.8349.0149.013,147,600
Jul 10, 201950.2251.4750.1151.3551.353,021,100
Jul 09, 201948.5049.9448.5049.8349.832,915,900
Jul 08, 201948.2648.9147.5648.8448.841,791,100
Jul 05, 201947.8748.5446.6948.4248.422,224,100
Jul 03, 201948.0648.4747.6348.2748.27852,500
Jul 02, 201947.4448.1347.1647.9047.901,808,900
Jul 01, 201946.9547.7846.6747.5847.582,938,700
Jun 28, 201944.9546.6844.8646.3946.394,080,400
Jun 27, 201943.9544.8843.6844.8544.851,843,700
Jun 26, 201943.2444.1642.9743.9143.912,448,000
Jun 25, 201946.0546.0642.8743.0243.022,395,700
Jun 24, 201945.2946.2544.9246.0146.012,278,900
Jun 21, 201946.4146.8845.2945.3145.312,264,500
Jun 20, 201946.2946.9346.0146.7646.763,436,200
Jun 19, 201946.5046.7444.7245.4145.413,342,800
Jun 18, 201946.5247.0446.0346.4646.462,771,400
Jun 17, 201945.7246.2545.2946.1146.111,267,800
Jun 14, 201945.9946.4944.8845.3945.392,032,600
Jun 13, 201944.8246.5044.5845.9845.982,567,400
Jun 12, 201945.6746.1344.0744.8444.842,319,600
Jun 11, 201946.9446.9445.2545.7545.752,487,300
Jun 10, 201946.9547.4245.8446.0946.092,602,100
Jun 07, 201947.3948.6746.3146.5446.541,988,200
Jun 06, 201946.1947.2746.1047.1447.142,641,700
Jun 05, 201944.4846.4743.8146.3146.314,059,600
Jun 04, 201942.3144.3942.3144.3644.363,475,300
Jun 03, 201942.7243.3241.6342.0842.083,837,200
May 31, 201943.0343.6542.8543.0243.023,076,200
May 30, 201942.6544.0942.6543.7043.703,301,000
May 29, 201942.8443.1041.8442.5342.532,915,700
May 28, 201942.0542.5341.6441.6841.683,295,700
May 24, 201942.0042.3541.5641.8641.863,505,100
May 23, 201941.8342.1240.5141.5141.514,995,600
May 22, 201941.3842.6041.3842.2542.254,778,000
May 21, 201940.5741.9740.5741.6141.613,027,800
May 20, 201939.6641.3239.4540.3740.373,450,000
May 17, 201938.6640.7938.6040.2540.253,828,200
May 16, 201938.2739.8538.2139.1339.135,154,400
May 15, 201937.3339.0937.1238.5638.564,816,800
May 14, 201936.2437.6435.7536.9036.903,905,500
May 13, 201935.1336.8834.5535.8635.864,680,600
May 10, 201938.8039.8035.0836.0036.0020,064,600
May 09, 201934.3135.0033.6734.2734.276,330,200
May 08, 201933.6235.1733.5534.8534.853,436,200
May 07, 201933.9234.4433.3233.8133.812,436,900
May 06, 201932.9235.2332.6434.4334.433,928,600
May 03, 201932.5133.9432.2733.8533.852,963,900
May 02, 201932.5032.8131.7532.3332.333,540,400
May 01, 201933.5533.6332.4832.4932.492,405,300
Apr 30, 201933.8333.9832.8533.4033.406,857,300
Apr 29, 201934.1334.5833.7533.9333.933,169,600
Apr 26, 201934.1734.3533.7334.2534.251,566,400
Apr 25, 201934.8234.8233.6734.1134.112,057,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...