Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201948.2348.4947.1948.2048.201,794,360
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
Apr 24, 201935.5935.8634.1434.5734.573,412,200
Apr 23, 201935.0836.4234.9735.6735.672,409,900
Apr 22, 201936.2036.2434.8734.9234.922,664,000
Apr 18, 201936.8337.0135.8536.2836.281,744,100
Apr 17, 201938.2438.3636.7936.9836.981,502,000
Apr 16, 201937.5938.4137.5338.1738.171,339,600
Apr 15, 201937.2437.8337.2337.4737.471,808,000
Apr 12, 201937.4137.7037.0637.4237.421,440,500
Apr 11, 201936.9837.3636.3437.1037.102,042,000
Apr 10, 201936.8737.4536.7537.0837.081,160,400
Apr 09, 201937.5637.8236.9537.1837.181,780,800
Apr 08, 201938.5638.9437.4537.5937.593,486,500
Apr 05, 201937.3537.7436.9437.2737.271,546,100
Apr 04, 201937.3837.5636.4337.1337.131,966,900
Apr 03, 201936.2937.9736.2337.1937.193,891,500
Apr 02, 201935.3636.3834.8236.1836.182,314,200
Apr 01, 201935.0435.5934.8535.3135.311,432,500
Mar 29, 201934.6735.1533.8134.7434.742,981,200
Mar 28, 201935.3135.6334.1834.2634.262,420,200
Mar 27, 201935.7336.6635.0235.2735.273,348,000
Mar 26, 201936.0636.5134.9835.4335.432,164,100
Mar 25, 201935.4436.3735.0435.8635.861,648,500
Mar 22, 201935.9336.8635.6035.7135.712,282,400
Mar 21, 201935.5836.2535.0536.2236.221,681,600
Mar 20, 201938.0138.0735.4635.6235.623,390,900
Mar 19, 201937.8238.2337.3937.6037.602,257,600
Mar 18, 201937.8038.0437.3037.8237.821,904,800
Mar 15, 201936.7837.8536.7037.7037.704,589,800
Mar 14, 201939.3939.3937.9938.1038.101,815,700
Mar 13, 201939.8739.8739.1439.4639.461,515,600
Mar 12, 201940.3340.4039.0339.7639.762,712,200
Mar 11, 201938.6140.6438.5140.1040.102,769,600
Mar 08, 201937.0838.6436.9738.3938.392,804,400
Mar 07, 201938.3738.3737.2437.5437.544,399,800
Mar 06, 201939.6039.6537.7638.3638.361,890,200
Mar 05, 201939.9239.9238.7439.5939.591,867,300
Mar 04, 201940.6740.6739.4039.9539.952,615,300
Mar 01, 201941.9942.3139.5940.3640.363,572,300
Feb 28, 201941.8142.5441.3941.8041.802,709,100
Feb 27, 201941.2142.6140.3141.7041.704,208,800
Feb 26, 201943.1343.6641.0242.1642.165,186,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...