Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201933.6534.7233.5134.0034.001,983,200
Jan 17, 201933.5233.9233.0633.5533.551,716,400
Jan 16, 201933.4734.0932.9733.5633.561,464,900
Jan 15, 201933.6934.2433.2033.4533.451,543,000
Jan 14, 201933.8034.2233.2433.4533.451,198,600
Jan 11, 201933.7334.9233.2834.3334.332,459,400
Jan 10, 201932.3734.0931.6333.8933.892,865,900
Jan 09, 201931.7032.9631.2332.5032.502,161,600
Jan 08, 201931.0631.8029.9431.7631.761,900,600
Jan 07, 201930.9331.7130.4430.8530.852,342,000
Jan 04, 201930.4130.9930.2330.8030.802,395,700
Jan 03, 201930.3530.8029.2629.9229.924,542,100
Jan 02, 201930.8931.8030.1630.3530.353,321,100
Dec 31, 201831.6332.0730.8331.5831.581,882,400
Dec 28, 201832.1932.5330.8531.5131.511,541,600
Dec 27, 201830.4032.1430.4032.1032.102,511,000
Dec 26, 201828.5330.8728.5330.8230.821,407,000
Dec 24, 201827.9029.3427.7128.3228.321,028,800
Dec 21, 201829.1629.8527.9328.2228.222,589,300
Dec 20, 201830.1430.3627.9529.0929.092,921,700
Dec 19, 201830.5831.9530.0830.2930.292,640,700
Dec 18, 201831.1231.6230.4630.8330.832,832,200
Dec 17, 201832.1332.4230.8430.9930.993,452,700
Dec 14, 201832.6233.1132.0032.3832.382,632,000
Dec 13, 201835.1535.3032.1232.8432.844,090,200
Dec 12, 201836.6437.2334.9635.0335.033,001,900
Dec 11, 201836.8337.3235.9336.0136.011,892,900
Dec 10, 201836.0537.4535.5536.1036.102,620,300
Dec 07, 201836.8038.0035.3436.1036.102,966,400
Dec 06, 201835.4837.0434.1737.0237.023,326,400
Dec 04, 201836.5737.5035.1835.8435.842,684,500
Dec 03, 201837.5537.7535.5537.0237.023,365,200
Nov 30, 201836.4037.4736.0336.5536.554,309,200
Nov 29, 201836.0637.2035.1636.8036.804,511,500
Nov 28, 201833.7135.3333.3135.1535.155,175,000
Nov 27, 201832.5933.9031.8133.4733.475,532,900
Nov 26, 201830.0032.9630.0032.8932.898,521,600
Nov 23, 201828.9729.7228.9729.3929.391,201,100
Nov 21, 201829.1629.8027.9229.1829.186,106,100
Nov 20, 201826.5728.4026.3828.2328.234,973,300
Nov 19, 201828.7429.0527.0627.1627.163,674,500
Nov 16, 201828.0529.2727.6628.9128.912,758,800
Nov 15, 201828.4928.6427.0028.0528.055,033,600
Nov 14, 201830.8131.0328.3628.4128.414,254,800
Nov 13, 201831.3931.8930.4430.4630.463,194,200
Nov 12, 201830.1531.7429.8831.0431.044,796,900
Nov 09, 201828.9830.8228.8530.2530.254,361,100
Nov 08, 201830.1230.9229.0029.4129.4110,523,900
Nov 07, 201832.7633.0029.9829.9929.9921,847,300
Nov 06, 201840.7441.9340.4341.0441.044,032,200
Nov 05, 201841.2441.2439.1140.4540.452,823,500
Nov 02, 201841.4142.8541.1341.5841.582,125,100
Nov 01, 201840.1542.0940.1341.9441.942,253,400
Oct 31, 201840.1241.6939.7940.2640.262,849,000
Oct 30, 201837.0039.4636.8139.2639.262,906,900
Oct 29, 201839.1439.5536.5237.0637.062,849,800
Oct 26, 201840.4440.8838.1338.3038.302,786,600
Oct 25, 201839.8741.8339.6141.6541.651,841,100
Oct 24, 201840.1541.5939.0039.2939.292,156,500
Oct 23, 201839.2040.9137.8140.6040.601,715,600
Oct 22, 201839.1440.3539.1140.0240.021,809,600
Oct 19, 201840.7041.0138.8439.2239.221,713,100
Oct 18, 201841.2741.9439.7140.1540.152,698,100
Oct 17, 201841.4841.8040.2941.5041.501,447,800
Oct 16, 201839.2441.7439.0241.3141.312,329,100
Oct 15, 201838.5639.1238.0038.9438.941,248,600
Oct 12, 201839.2739.5237.9738.5638.562,744,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...