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

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
34.82-0.22 (-0.63%)
At close: 01:00PM EST
34.59 -0.23 (-0.66%)
After hours: 04:15PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202234.5635.0834.4034.8234.82234,900
Nov 23, 202234.2535.1433.9235.0435.04410,600
Nov 22, 202233.6934.2132.7534.0834.08591,400
Nov 21, 202234.5235.2133.1433.7033.70510,700
Nov 18, 202237.1437.5034.6434.8134.81606,500
Nov 17, 202235.6237.3935.3136.8736.87624,700
Nov 16, 202236.8137.0036.0036.5036.50804,900
Nov 15, 202237.5538.4336.8737.2637.261,047,900
Nov 14, 202236.7437.4136.4636.4936.49835,600
Nov 11, 202235.5037.6035.2037.4837.48913,300
Nov 10, 202234.1436.1034.0335.4535.451,160,000
Nov 09, 202232.1232.4031.4531.8531.85593,700
Nov 08, 202233.4333.5831.8432.7732.77725,000
Nov 07, 202232.4933.7232.2433.4433.44859,600
Nov 04, 202232.7433.2431.5032.1932.191,271,400
Nov 03, 202228.7633.2928.0632.4232.421,408,400
Nov 02, 202230.9331.4029.3229.4329.43979,200
Nov 01, 202231.8232.0630.3530.9630.96500,500
Oct 31, 202230.7231.4730.4030.9330.93525,500
Oct 28, 202230.2431.0629.8130.9430.94426,100
Oct 27, 202230.8131.5830.5230.7030.70380,600
Oct 26, 202230.6131.9630.5530.7430.74717,300
Oct 25, 202229.3531.4429.3531.2931.29501,400
Oct 24, 202229.3829.4128.3229.1929.19282,800
Oct 21, 202228.5129.4128.0329.3729.37337,500
Oct 20, 202228.7929.7228.5928.6428.64401,000
Oct 19, 202228.6929.2628.4028.8128.81430,700
Oct 18, 202230.1130.5028.4228.9128.91596,800
Oct 17, 202227.8329.3527.8329.0129.011,200,400
Oct 14, 202228.9229.1826.8127.0227.02464,100
Oct 13, 202227.4328.6326.2128.1028.10462,100
Oct 12, 202228.1328.9627.8528.8128.81482,800
Oct 11, 202229.3429.5127.9228.1428.14757,600
Oct 10, 202229.5629.8228.8129.3829.38577,400
Oct 07, 202229.9530.2228.9829.2729.27603,400
Oct 06, 202230.1131.1629.9130.6130.61472,100
Oct 05, 202230.6630.8629.5630.1330.13775,600
Oct 04, 202230.6131.6030.5131.5531.55417,900
Oct 03, 202229.1029.7027.9429.5129.51544,000
Sep 30, 202229.2829.8228.5928.6328.63872,300
Sep 29, 202229.2629.4528.4629.2629.26556,400
Sep 28, 202229.1930.0329.0829.8329.83676,400
Sep 27, 202229.9530.3028.8729.0729.07503,100
Sep 26, 202229.1030.2028.9229.2729.27691,200
Sep 23, 202230.1730.2828.6629.5429.54867,500
Sep 22, 202231.0731.4530.3830.5430.54427,800
Sep 21, 202232.6733.0331.3531.4031.40426,600
Sep 20, 202232.4332.8632.1932.3932.39523,900
Sep 19, 202234.0934.8732.4033.0233.02892,000
Sep 16, 202235.6135.9334.1034.1034.102,859,600
Sep 15, 202235.5137.3035.5136.2136.21894,700
Sep 14, 202235.7036.1835.0235.9735.97838,000
Sep 13, 202236.0436.5034.9635.8735.87718,200
Sep 12, 202238.2338.4536.9137.5537.55755,100
Sep 09, 202237.9138.5437.5138.2038.20544,100
Sep 08, 202235.1938.3134.8837.5837.581,188,000
Sep 07, 202233.5035.3533.5035.3435.34634,600
Sep 06, 202234.3435.0133.4433.5133.51793,200
Sep 02, 202234.8334.9133.5834.0234.02483,100
Sep 01, 202232.8534.3632.3034.3334.33665,900
Aug 31, 202234.4334.8633.2833.4033.40721,100
Aug 30, 202234.0734.5533.4333.7633.76537,400
Aug 29, 202233.8034.9433.5033.5233.52495,800
Aug 26, 202235.8836.3734.0434.1134.11557,500
Aug 25, 202234.9435.8634.6735.8535.85368,000
Aug 24, 202233.7935.1533.6134.5634.56567,200
Aug 23, 202232.8033.8732.8033.5933.59648,600
Aug 22, 202233.0633.4032.6532.7332.73546,600
Aug 19, 202235.1635.6133.6533.8033.80638,200
Aug 18, 202235.9636.4735.3435.9535.95418,600
Aug 17, 202237.6537.8536.0136.0436.04552,700
Aug 16, 202238.8939.1137.4838.3638.36540,500
Aug 15, 202239.4240.0638.7039.0539.05415,800
Aug 12, 202239.4839.9138.9139.6739.67659,400
Aug 11, 202240.0340.4938.3038.6638.66953,000
Aug 10, 202237.9039.9037.9039.3539.35978,400
Aug 09, 202238.3338.5036.0936.3336.33834,500
Aug 08, 202237.7640.1737.7438.9838.981,063,900
Aug 05, 202234.4037.4633.9937.3737.371,434,300
Aug 04, 202237.9238.3337.0138.1338.131,011,700
Aug 03, 202237.0138.7136.7338.0538.05865,900
Aug 02, 202235.0837.0434.9536.7936.79640,000
Aug 01, 202234.7136.2333.9435.6235.62761,500
Jul 29, 202234.8035.1334.1035.0035.00702,800
Jul 28, 202236.2537.0434.4534.9034.90582,600
Jul 27, 202234.7036.1933.8336.0336.03799,700
Jul 26, 202235.5235.5433.8633.8633.86579,000
Jul 25, 202236.4236.4235.2535.7935.79588,000
Jul 22, 202237.4938.4636.2236.4536.45569,800
Jul 21, 202236.5237.7035.2837.6737.671,107,500
Jul 20, 202236.6937.6536.1936.9136.91756,700
Jul 19, 202235.1736.7434.9136.4936.49788,600
Jul 18, 202235.2736.0034.0034.1634.161,096,200
Jul 15, 202234.1434.6533.5834.5734.57768,300
Jul 14, 202233.0533.9432.8833.6733.67509,900
Jul 13, 202233.3933.9232.6633.3933.39613,400
Jul 12, 202233.8134.5333.6034.4034.40491,300
Jul 11, 202235.5135.5333.3633.5633.56569,500
Jul 08, 202235.1236.1534.3535.1235.12643,200
Jul 07, 202234.9035.6534.5035.6435.64493,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement