Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201848.0148.9548.0148.7548.751,359,635
Aug 20, 201846.1348.4046.0047.9847.981,904,400
Aug 17, 201846.7346.7345.5146.2746.271,476,000
Aug 16, 201847.2447.5946.5446.6346.632,050,300
Aug 15, 201847.4748.3646.2846.7046.702,299,900
Aug 14, 201847.7348.1946.7448.0048.001,639,700
Aug 13, 201849.0449.1247.2347.3447.343,028,500
Aug 10, 201850.1650.3848.4648.9848.983,816,300
Aug 09, 201851.1151.4949.4550.9550.953,573,600
Aug 08, 201850.0451.5849.6550.9550.954,599,900
Aug 07, 201848.9449.9847.8349.5649.5618,720,400
Aug 06, 201857.5358.7556.9358.1558.153,748,800
Aug 03, 201857.3557.7456.2557.5757.571,135,000
Aug 02, 201856.2257.6455.3157.1157.111,516,800
Aug 01, 201856.1057.0054.9556.6856.681,312,600
Jul 31, 201856.1656.4454.7555.7055.701,717,300
Jul 30, 201857.7057.7755.4555.7255.722,095,100
Jul 27, 201861.7561.9457.1257.7857.783,046,800
Jul 26, 201861.0362.3360.3061.9861.981,029,600
Jul 25, 201861.0162.1060.8562.0362.031,285,600
Jul 24, 201861.6363.1960.4860.8060.801,182,600
Jul 23, 201862.0363.0861.9562.9762.97540,600
Jul 20, 201863.0863.3361.8661.9661.96767,900
Jul 19, 201862.8463.3662.6062.9262.92514,100
Jul 18, 201863.5063.6562.4562.9662.96600,100
Jul 17, 201862.3363.8662.3363.5363.53997,800
Jul 16, 201862.9163.2662.6462.9062.90844,000
Jul 13, 201863.0663.4462.0362.8162.811,299,900
Jul 12, 201861.8163.3361.7463.0663.06931,500
Jul 11, 201860.3261.9659.2761.6461.64863,100
Jul 10, 201861.9762.1160.6160.9460.94811,800
Jul 09, 201862.5362.9060.6961.6761.671,707,600
Jul 06, 201860.6962.4060.4262.3362.33809,200
Jul 05, 201860.2861.0259.5960.8060.801,138,600
Jul 03, 201860.6861.1159.6660.2960.29518,300
Jul 02, 201858.1560.5758.1560.2560.251,816,800
Jun 29, 201858.8559.3757.0559.0659.066,212,800
Jun 28, 201857.6259.3957.5058.6258.623,923,700
Jun 27, 201860.9161.8060.4260.7060.701,055,100
Jun 26, 201860.7461.5160.1560.8060.801,244,100
Jun 25, 201861.7061.9559.4960.7560.751,222,500
Jun 22, 201861.9462.4360.6561.4661.461,791,000
Jun 21, 201864.7665.0061.7861.8461.841,400,300
Jun 20, 201863.9164.8763.9164.6664.661,176,400
Jun 19, 201863.9865.1162.7363.0863.081,721,100
Jun 18, 201863.1864.9762.5564.7864.781,776,900
Jun 15, 201865.0965.7064.3965.5765.571,990,500
Jun 14, 201864.5165.3062.7265.0965.091,734,000
Jun 13, 201864.3465.4863.8163.9963.991,499,200
Jun 12, 201862.9565.0362.6664.3464.341,800,600
Jun 11, 201862.6063.2862.2562.6562.65982,900
Jun 08, 201861.3362.6761.1162.4362.431,129,300
Jun 07, 201862.2162.5460.4361.5261.521,244,600
Jun 06, 201861.0962.3461.0962.2162.211,244,600
Jun 05, 201859.6461.2659.6260.8360.831,518,500
Jun 04, 201859.6460.2258.5559.3359.331,673,400
Jun 01, 201859.8959.8958.3759.0359.031,675,000
May 31, 201857.6059.4057.5558.3358.332,990,700
May 30, 201855.1958.2655.0057.6257.622,643,900
May 29, 201855.8956.3854.1154.7654.762,039,600
May 25, 201855.9956.4055.2956.1556.151,946,400
May 24, 201854.5856.5354.4656.0056.004,418,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...