Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201839.2739.5237.9738.5638.562,738,500
Oct 11, 201838.0039.5937.8638.1638.162,816,100
Oct 10, 201839.1639.2137.3538.3438.343,797,200
Oct 09, 201840.7041.1939.3139.4539.452,149,700
Oct 08, 201841.4841.9040.2840.9140.911,612,700
Oct 05, 201842.6243.4741.0641.8241.822,435,600
Oct 04, 201842.5043.1241.2542.6142.612,001,800
Oct 03, 201842.2542.6140.8142.6042.602,254,500
Oct 02, 201842.0742.6041.9942.2642.261,348,600
Oct 01, 201844.3344.5642.1042.3042.302,417,700
Sep 28, 201843.0644.2942.7644.2544.251,587,000
Sep 27, 201842.5343.2642.5043.2143.211,093,700
Sep 26, 201843.8644.8142.2442.4842.482,438,700
Sep 25, 201843.1944.5642.9143.7243.721,585,100
Sep 24, 201842.7143.1741.7543.0143.012,046,600
Sep 21, 201845.4245.5042.5442.8142.814,455,100
Sep 20, 201844.6244.8943.5044.6744.672,211,200
Sep 19, 201844.2644.8843.3544.1144.111,342,300
Sep 18, 201844.3245.3744.2044.6444.641,878,200
Sep 17, 201846.3246.3243.9744.2544.252,331,100
Sep 14, 201846.9048.0346.2346.5446.541,492,900
Sep 13, 201847.9948.2446.3146.6046.601,305,500
Sep 12, 201847.1047.6145.6847.5347.531,062,600
Sep 11, 201846.0547.3745.9447.1247.121,022,700
Sep 10, 201845.0046.2044.6046.1146.111,355,800
Sep 07, 201844.5846.1244.5244.9244.922,634,600
Sep 06, 201847.6847.9843.8744.6344.633,174,300
Sep 05, 201847.8248.2746.9147.6847.681,443,200
Sep 04, 201848.5548.9047.5647.6947.691,447,300
Aug 31, 201848.2648.8247.6048.6548.653,709,000
Aug 30, 201848.0048.6647.8748.2248.221,179,900
Aug 29, 201847.8548.0647.7547.9947.991,067,400
Aug 28, 201848.0048.4647.2747.9347.93910,700
Aug 27, 201847.1848.0147.1647.7447.741,275,700
Aug 24, 201847.4747.9046.9246.9746.971,709,700
Aug 23, 201847.7248.5047.3747.4747.471,018,600
Aug 22, 201848.2449.1047.8147.9047.901,298,600
Aug 21, 201848.0148.9548.0148.4748.472,332,300
Aug 20, 201846.1348.4046.0047.9847.981,933,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...