Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202048.5049.0247.8448.4448.443,082,700
Jan 23, 202047.8448.4647.6448.2348.231,493,400
Jan 22, 202048.2048.8447.9348.0948.091,498,900
Jan 21, 202047.7848.4947.5848.1548.151,671,800
Jan 17, 202047.2648.0147.0247.9647.963,008,400
Jan 16, 202047.6448.1047.0047.1847.184,476,900
Jan 15, 202047.0847.9246.5846.6846.682,434,900
Jan 14, 202046.2647.3646.1147.0747.072,838,000
Jan 13, 202045.6846.8745.6046.5846.581,800,800
Jan 10, 202045.9846.0745.2845.5945.591,409,200
Jan 09, 202046.1946.3745.3645.7845.781,792,000
Jan 08, 202045.7746.4045.5345.7745.772,738,900
Jan 07, 202044.7946.1244.7245.7745.772,173,000
Jan 06, 202044.2844.9244.0744.6444.642,514,400
Jan 03, 202044.7245.6344.3144.7244.722,143,700
Jan 02, 202046.2646.4644.8945.2145.212,183,400
Dec 31, 201945.5346.0444.4545.9445.941,530,700
Dec 30, 201946.1346.1845.1345.6345.631,513,000
Dec 27, 201945.5946.2645.2546.1046.101,478,000
Dec 26, 201945.2345.9445.1545.5645.56990,300
Dec 24, 201944.4645.1744.4644.9944.992,200,200
Dec 23, 201944.0444.7343.8244.4044.401,708,000
Dec 20, 201945.0145.3143.7443.9343.932,106,900
Dec 19, 201944.6645.2544.3744.9444.941,788,500
Dec 18, 201943.3044.5843.1844.2644.265,300,400
Dec 17, 201942.7643.4642.5043.2943.291,814,500
Dec 16, 201942.6643.4942.3143.0043.003,147,600
Dec 13, 201942.3942.6941.3442.2742.273,202,100
Dec 12, 201942.7043.3042.0642.5442.542,460,200
Dec 11, 201941.7243.1241.5742.7442.743,506,500
Dec 10, 201940.8341.6040.0341.5241.523,960,400
Dec 09, 201940.9141.4340.4340.7840.783,916,300
Dec 06, 201941.3541.8540.6141.0741.074,778,800
Dec 05, 201940.5141.0940.5041.0541.051,603,200
Dec 04, 201940.0841.1539.9940.5740.572,621,100
Dec 03, 201939.3540.4539.1440.1840.182,138,000
Dec 02, 201939.2439.9938.2939.8639.863,097,200
Nov 29, 201938.9539.3138.7239.1539.15933,600
Nov 27, 201940.1640.4838.6938.9938.992,274,400
Nov 26, 201940.7741.3640.1540.1940.192,282,600
Nov 25, 201941.1541.2640.5040.8940.892,732,600
Nov 22, 201939.9541.2939.8041.1041.103,654,400
Nov 21, 201938.9939.9138.6339.7939.793,124,900
Nov 20, 201937.5738.9837.3738.8838.882,718,000
Nov 19, 201939.6539.8337.6937.7937.792,381,900
Nov 18, 201939.6240.1039.1539.9539.951,817,300
Nov 15, 201939.0039.6938.6639.6839.682,286,000
Nov 14, 201938.2239.1438.0538.9638.962,544,400
Nov 13, 201937.5838.3937.3838.1538.152,288,900
Nov 12, 201938.3838.5637.4137.8337.833,673,000
Nov 11, 201937.3938.9536.8738.6338.633,929,800
Nov 08, 201937.7138.7036.0937.5537.5510,239,800
Nov 07, 201933.8034.6233.3733.4433.445,746,800
Nov 06, 201933.2834.0233.0533.6333.632,057,500
Nov 05, 201934.0734.3333.0933.3633.361,888,200
Nov 04, 201933.9034.1033.3233.9833.981,363,200
Nov 01, 201932.8333.9032.6233.6933.692,053,900
Oct 31, 201933.0433.0732.3532.5732.572,681,400
Oct 30, 201933.8034.0133.0833.1833.181,707,300
Oct 29, 201934.6534.7633.5833.8033.802,543,500
Oct 28, 201934.4335.3134.1634.9734.972,336,600
Oct 25, 201933.6334.3933.4134.3734.371,898,600
Oct 24, 201933.4533.6032.6033.5333.532,194,800
Oct 23, 201932.8933.3532.6233.2833.282,415,800
Oct 22, 201933.4033.5332.7532.9732.973,590,400
Oct 21, 201932.2733.5032.1233.3233.323,837,100
Oct 18, 201932.1032.5231.7032.0432.042,908,200
Oct 17, 201931.3932.7831.2532.1032.103,631,600
Oct 16, 201931.0131.5330.9331.2731.273,062,800
Oct 15, 201929.9831.3829.6331.1831.184,024,100
Oct 14, 201929.4330.2128.8730.1230.123,004,000
Oct 11, 201929.1430.1329.0629.4329.433,973,500
Oct 10, 201929.4129.8628.5428.7728.773,755,000
Oct 09, 201929.1930.1029.0329.4429.443,689,300
Oct 08, 201930.1130.1328.8528.8628.862,780,000
Oct 07, 201930.0630.6429.3030.4730.472,522,800
Oct 04, 201929.5530.2029.3230.1030.103,147,200
Oct 03, 201928.9229.4328.4729.4029.401,959,800
Oct 02, 201929.5529.5728.7728.9728.972,910,500
Oct 01, 201929.9230.3329.3729.8029.803,072,900
Sep 30, 201929.7629.9329.2629.8229.821,781,500
Sep 27, 201930.1330.4729.3829.5329.533,053,300
Sep 26, 201930.1830.2229.5329.8229.822,589,800
Sep 25, 201929.6030.4629.3230.3230.323,919,200
Sep 24, 201930.3230.4629.1329.3729.372,740,500
Sep 23, 201930.2130.5429.8030.1930.193,138,800
Sep 20, 201930.6931.0530.2130.4030.402,819,600
Sep 19, 201931.1331.4030.6330.7430.741,554,000
Sep 18, 201932.2632.4530.6131.0931.093,163,000
Sep 17, 201932.3532.4331.6632.2132.212,331,100
Sep 16, 201931.7232.4931.4332.3232.321,469,800
Sep 13, 201932.2732.5631.6031.9331.932,031,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...