Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.10-2.76 (-5.12%)
At close: 04:00PM EST
50.66 -0.44 (-0.86%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202253.3153.4450.5251.1051.104,639,600
Jan 20, 202255.3856.8653.7753.8653.863,062,700
Jan 19, 202254.1555.7453.5654.2254.222,598,600
Jan 18, 202254.0155.4153.5454.0754.073,971,200
Jan 14, 202256.2556.6753.5455.3555.354,493,500
Jan 13, 202257.0258.2556.0156.6056.602,444,800
Jan 12, 202259.0059.3356.7757.0757.072,539,600
Jan 11, 202256.7558.8556.3658.3558.352,930,900
Jan 10, 202255.9057.1954.7556.5456.543,526,000
Jan 07, 202257.0058.7555.6956.6856.683,470,200
Jan 06, 202258.0559.1654.5657.3457.344,966,200
Jan 05, 202261.7963.4457.5458.3458.344,277,900
Jan 04, 202264.2464.7560.2662.2562.255,064,800
Jan 03, 202264.4864.7561.9163.4463.443,991,400
Dec 31, 202162.2464.2762.2063.8563.853,334,700
Dec 30, 202161.1163.3360.6962.8362.833,067,100
Dec 29, 202161.7061.9060.1160.9760.972,290,600
Dec 28, 202161.8463.2860.9161.7361.733,333,700
Dec 27, 202163.5063.8062.1762.3962.393,858,000
Dec 23, 202162.1464.3162.0663.7463.743,144,100
Dec 22, 202162.0062.4460.9962.1462.142,654,000
Dec 21, 202160.3062.2058.7762.0962.093,014,300
Dec 20, 202161.0361.7759.3459.5459.544,909,100
Dec 17, 202158.9362.5258.6562.4662.465,270,500
Dec 16, 202161.6462.5158.9059.3859.383,348,800
Dec 15, 202158.5061.8657.6061.3161.314,348,600
Dec 14, 202158.5060.2557.9758.7358.735,237,000
Dec 13, 202160.1061.0858.3859.5259.523,533,800
Dec 10, 202163.0063.9160.0660.2360.234,200,900
Dec 09, 202164.0264.5561.8362.3562.355,885,700
Dec 08, 202162.8465.5962.0565.2165.216,274,200
Dec 07, 202161.9264.5661.5162.7462.747,341,600
Dec 06, 202159.5361.5258.1760.8660.868,370,900
Dec 03, 202158.6760.5456.7660.3960.3922,247,100
Dec 02, 202153.0255.4152.9554.2554.256,381,000
Dec 01, 202154.8756.5352.9953.0053.005,828,400
Nov 30, 202153.9855.7252.7154.2754.276,065,300
Nov 29, 202156.3156.3152.6154.2654.265,488,000
Nov 26, 202155.7556.5753.9455.6255.623,377,900
Nov 24, 202154.2058.3653.6756.4956.496,937,700
Nov 23, 202153.1055.6852.5754.3454.349,179,300
Nov 22, 202155.8555.9153.1553.2553.258,945,000
Nov 19, 202156.9658.0955.8856.1156.116,422,900
Nov 18, 202160.0060.0056.9357.0957.099,038,600
Nov 17, 202162.4563.4559.7860.2860.288,344,800
Nov 16, 202163.4063.4262.0762.8062.805,585,800
Nov 15, 202164.0065.0863.3963.5463.544,888,600
Nov 12, 202163.6464.8963.3363.9563.954,562,200
Nov 11, 202164.7265.5063.2863.6463.645,209,400
Nov 10, 202166.5067.0063.7264.2764.278,138,500
Nov 09, 202168.1568.7465.2366.4066.408,018,600
Nov 08, 202166.2668.5965.8167.6767.6710,975,100
Nov 05, 202167.0067.3064.9166.0566.0517,841,000
Nov 04, 202168.6670.3167.1067.4867.4835,599,900
Nov 03, 202173.8076.3663.1365.4765.4778,433,900
Nov 02, 202196.0196.3184.6287.2087.2019,485,800
Nov 01, 2021102.83103.1595.0297.1597.158,776,700
Oct 29, 202198.15104.0597.65103.63103.6317,376,400
Oct 28, 202195.4998.8394.5098.6098.605,951,600
Oct 27, 202195.4397.0493.1593.1893.184,136,800
Oct 26, 202196.0998.1295.0495.4795.474,908,200
Oct 25, 202192.0495.8991.7795.4395.433,368,100
Oct 22, 202191.2393.9090.7092.2192.212,932,800
Oct 21, 202188.7693.1288.5592.0392.034,360,200
Oct 20, 202187.5389.7887.1788.6188.614,341,900
Oct 19, 202185.2788.4284.6187.5987.596,374,400
Oct 18, 202187.2087.8784.1086.0086.0015,495,400
Oct 15, 202195.6195.6394.1094.9794.971,406,700
Oct 14, 202195.2996.6694.9595.3995.393,040,400
Oct 13, 202192.9394.9992.5194.4394.432,295,400
Oct 12, 202190.1392.2289.2092.1392.132,450,400
Oct 11, 202190.8692.8389.7989.9989.992,221,300
Oct 08, 202194.1396.1090.7591.0491.044,257,700
Oct 07, 202189.2794.3988.9593.6693.665,050,800
Oct 06, 202185.5189.4485.5088.3488.342,694,700
Oct 05, 202185.2087.6185.1486.5086.502,675,300
Oct 04, 202189.2189.4483.9385.3885.386,075,000
Oct 01, 202188.5490.8987.7090.3690.362,979,800
Sep 30, 202186.0088.5985.3988.1488.144,165,700
Sep 29, 202188.6890.1485.5085.6685.663,959,300
Sep 28, 202189.4089.4086.7287.9787.974,710,400
Sep 27, 202189.8191.4188.1990.4790.474,560,200
Sep 24, 202193.4593.8789.9390.4190.414,953,700
Sep 23, 202194.8094.8092.5794.2394.232,719,400
Sep 22, 202195.4496.2694.0894.4994.492,386,900
Sep 21, 202196.5997.7594.4795.3495.343,155,200
Sep 20, 202193.3397.6892.8496.1496.145,584,600
Sep 17, 202193.2596.6092.9596.0396.034,802,700
Sep 16, 202190.2592.9789.6392.8892.883,585,600
Sep 15, 202191.8691.8890.2891.0691.062,930,300
Sep 14, 202195.0095.0091.8091.9091.903,879,200
Sep 13, 202192.0394.8089.6394.4994.494,965,100
Sep 10, 202193.4693.7991.5291.8391.833,106,800
Sep 09, 202193.8695.2893.1293.1593.152,599,000
Sep 08, 202198.0798.5094.3694.4994.492,825,500
Sep 07, 202198.2798.9096.7998.3298.321,811,300
Sep 03, 202198.6898.9496.9297.5697.561,484,900
Sep 02, 202199.11100.4798.1098.9798.972,100,700
Sep 01, 202196.5099.6795.7098.6598.653,238,100
Aug 31, 202196.0697.2794.8695.7795.774,530,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement