U.S. markets close in 16 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.02+0.02 (+0.02%)
As of 3:44PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020107.95110.19105.41107.02107.022,177,053
Nov 24, 2020114.32114.83106.09107.00107.002,632,000
Nov 23, 2020111.61116.20111.41114.13114.132,635,400
Nov 20, 2020109.25112.87107.54111.56111.562,834,600
Nov 19, 2020102.53109.90102.31109.49109.494,535,900
Nov 18, 2020104.32106.22100.54102.24102.242,345,600
Nov 17, 2020106.76107.88103.90105.26105.262,247,400
Nov 16, 2020104.71107.97103.40107.04107.043,118,300
Nov 13, 2020108.28109.12104.50106.03106.031,604,900
Nov 12, 2020108.86110.72106.68107.42107.422,910,900
Nov 11, 2020101.00108.78101.00108.02108.023,942,700
Nov 10, 2020103.54104.2795.45100.39100.398,345,200
Nov 09, 2020114.37115.50103.67104.12104.125,706,800
Nov 06, 2020113.82119.47112.57118.42118.4211,232,300
Nov 05, 2020102.22104.60101.60103.85103.854,244,800
Nov 04, 202094.96100.6094.1199.9599.953,665,900
Nov 03, 202090.2893.1987.8991.6991.692,423,000
Nov 02, 202088.6390.4287.1689.1689.163,163,500
Oct 30, 202090.9291.7985.2488.6288.622,697,400
Oct 29, 202091.0893.0789.9092.0192.012,831,600
Oct 28, 202090.7291.3288.8189.6689.661,727,000
Oct 27, 202092.7593.7590.8792.5292.521,858,600
Oct 26, 202095.0095.6190.0192.0592.052,292,900
Oct 23, 202097.0497.6395.0096.1696.161,557,800
Oct 22, 202099.09100.9594.6596.7896.782,249,200
Oct 21, 202099.14101.8598.0798.6598.651,653,300
Oct 20, 202098.82100.2297.3298.4398.432,743,300
Oct 19, 202098.54100.7996.9198.4598.452,812,400
Oct 16, 2020102.76103.9397.0897.1197.113,896,100
Oct 15, 2020101.80106.23101.10101.86101.863,465,800
Oct 14, 2020102.90105.13101.11102.87102.872,487,400
Oct 13, 2020100.92103.1499.81101.20101.202,395,300
Oct 12, 2020106.48106.48100.06101.01101.012,495,200
Oct 09, 2020105.25106.50103.52104.26104.261,864,800
Oct 08, 2020106.62106.78104.05105.04105.042,325,500
Oct 07, 2020107.71108.26104.42105.51105.513,546,400
Oct 06, 2020109.53110.94104.25104.99104.993,297,700
Oct 05, 2020109.81112.49109.38110.11110.112,416,800
Oct 02, 2020103.92109.67103.61108.18108.182,255,300
Oct 01, 2020103.52108.22102.80107.53107.533,571,500
Sep 30, 2020101.48104.05100.92101.59101.593,414,700
Sep 29, 2020101.26102.81100.19101.42101.421,789,400
Sep 28, 2020102.85103.12100.07101.16101.162,678,400
Sep 25, 202099.64102.0898.63101.27101.272,619,100
Sep 24, 202094.76100.2593.6097.8197.812,732,300
Sep 23, 202099.00102.0595.8896.3296.323,653,200
Sep 22, 202096.6999.3594.4999.1999.193,645,700
Sep 21, 202093.3296.4291.2695.7195.713,820,900
Sep 18, 202097.4198.0093.1995.8795.874,695,800
Sep 17, 202092.5097.0091.8496.4596.455,172,100
Sep 16, 202091.9897.1191.7694.9894.986,688,600
Sep 15, 202087.9492.8886.5691.1791.175,547,600
Sep 14, 202087.4789.0985.8187.1887.183,283,200
Sep 11, 202083.4486.0382.3385.3885.383,006,000
Sep 10, 202082.5786.1181.9282.7682.762,935,300
Sep 09, 202082.3983.9880.5082.3282.323,248,900
Sep 08, 202080.4384.8879.3580.6680.662,742,000
Sep 04, 202085.1785.9279.0883.8883.883,314,900
Sep 03, 202087.8088.1282.5385.4485.443,415,200
Sep 02, 202091.8392.8188.0989.2889.284,678,100
Sep 01, 202085.9089.2185.6188.4488.442,390,000
Aug 31, 202086.7387.2284.4185.7685.762,131,300
Aug 28, 202085.5188.0185.1787.3287.321,823,600
Aug 27, 202084.2386.8183.0685.2485.242,512,100
Aug 26, 202083.1185.6882.9683.8583.853,687,500
Aug 25, 202083.1283.4580.3582.8382.832,037,400
Aug 24, 202084.3584.9982.2183.6083.601,982,300
Aug 21, 202083.1184.4182.8583.2083.201,820,000
Aug 20, 202082.7985.0082.4782.8582.852,496,300
Aug 19, 202082.1984.9280.9583.8383.833,698,500
Aug 18, 202079.9082.9279.8982.3282.323,553,300
Aug 17, 202077.1180.6977.1179.7979.793,421,000
Aug 14, 202073.8977.1273.4876.6476.643,038,600
Aug 13, 202076.9377.6973.9374.4474.444,407,800
Aug 12, 202075.3678.6775.3676.0076.003,248,600
Aug 11, 202078.6979.5574.8975.3375.334,101,700
Aug 10, 202079.5180.9878.3079.3479.344,000,900
Aug 07, 202078.9985.1076.0079.7679.7627,329,700
Aug 06, 202070.6773.3070.1171.4271.426,475,700
Aug 05, 202068.8171.0567.4170.6070.602,506,400
Aug 04, 202068.8070.2067.5168.2468.243,260,900
Aug 03, 202069.2669.3667.0267.9467.942,668,800
Jul 31, 202070.8471.0067.5168.3968.392,935,700
Jul 30, 202065.8470.1165.4069.9069.903,843,700
Jul 29, 202065.8267.0664.8666.4966.491,966,900
Jul 28, 202066.0867.4464.9465.0065.002,133,900
Jul 27, 202066.8867.1864.9566.9166.913,975,200
Jul 24, 202064.5567.6764.2565.7265.722,639,700
Jul 23, 202067.2869.4064.3365.5065.504,404,300
Jul 22, 202065.0168.0864.8067.4067.402,609,400
Jul 21, 202067.2667.9564.9265.0265.022,765,000
Jul 20, 202064.2667.2064.2466.2466.244,300,700
Jul 17, 202062.9764.5662.0764.2464.242,884,000
Jul 16, 202058.0862.8158.0562.1962.193,319,800
Jul 15, 202059.2559.7057.0559.0859.081,848,800
Jul 14, 202058.4759.4456.3157.8557.853,842,400
Jul 13, 202063.1063.3358.1658.2058.202,903,300
Jul 10, 202063.0763.3561.5262.2562.251,627,800
Jul 09, 202064.2464.6461.9462.9962.992,375,400
Jul 08, 202063.7664.0760.5263.6163.613,243,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...