ZG - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 201942.0242.2041.8342.1042.1021,317
Dec 13, 201941.8942.0940.8741.8141.81264,200
Dec 12, 201942.3042.7941.5341.9641.96473,400
Dec 11, 201940.9342.6040.9342.2842.28611,300
Dec 10, 201940.0841.1039.6741.0141.01630,800
Dec 09, 201940.4741.0440.1540.3540.35385,200
Dec 06, 201940.9641.5340.2840.7140.71474,700
Dec 05, 201940.1340.8440.1340.7840.78308,700
Dec 04, 201939.9440.8739.8440.3540.35439,900
Dec 03, 201939.0640.1938.9639.9939.99466,600
Dec 02, 201939.0939.7838.2639.6839.68598,800
Nov 29, 201938.6739.2238.5539.0639.06250,400
Nov 27, 201940.0540.2738.5438.9238.92605,200
Nov 26, 201940.5640.9639.9340.0140.01431,300
Nov 25, 201940.4140.8340.1540.4740.47385,400
Nov 22, 201939.5440.8339.4540.6240.62546,500
Nov 21, 201938.4339.5538.3239.4439.44744,200
Nov 20, 201937.4938.7237.2638.5838.58847,700
Nov 19, 201939.5239.6437.4337.5037.50599,600
Nov 18, 201939.4539.8539.0739.7439.74548,100
Nov 15, 201938.9239.6338.5039.5139.51567,200
Nov 14, 201937.9038.8737.9038.7438.74445,600
Nov 13, 201937.5138.1837.2837.9337.93415,300
Nov 12, 201938.2438.4237.3537.7037.70605,000
Nov 11, 201937.1438.7836.8238.5638.56598,500
Nov 08, 201937.8538.7435.8737.4337.432,701,700
Nov 07, 201933.8634.6133.5033.7233.721,444,500
Nov 06, 201933.2033.9533.0633.6133.61371,900
Nov 05, 201933.9634.2533.0033.2933.29531,300
Nov 04, 201933.8333.9933.2733.8633.86378,700
Nov 01, 201932.6533.7332.4133.6233.62510,500
Oct 31, 201932.8332.8332.1332.3932.39634,400
Oct 30, 201933.5733.6532.8032.9032.90376,800
Oct 29, 201934.2534.4533.2633.4633.46467,400
Oct 28, 201934.1734.9333.8134.5134.51432,000
Oct 25, 201933.0234.0233.0233.9833.98372,800
Oct 24, 201932.9033.2432.2433.1433.14376,000
Oct 23, 201932.4832.9532.2432.8832.88293,100
Oct 22, 201933.0333.1532.3932.5832.58770,400
Oct 21, 201931.9833.0731.8532.9132.91435,700
Oct 18, 201931.8732.2831.3931.7531.75445,300
Oct 17, 201931.1332.5131.0331.9331.93837,100
Oct 16, 201930.6831.2130.6831.0231.02604,900
Oct 15, 201929.8831.2129.4730.9330.93714,900
Oct 14, 201929.3030.1428.7830.0230.02655,900
Oct 11, 201929.1229.9728.9729.2629.26465,100
Oct 10, 201929.0629.5528.3728.7028.70711,300
Oct 09, 201928.9729.7928.8529.0829.08502,700
Oct 08, 201929.7829.9028.5828.6328.63705,800
Oct 07, 201929.5730.2629.0030.1330.13624,800
Oct 04, 201929.4729.8029.0329.6829.68576,400
Oct 03, 201928.5529.1128.1229.1029.10407,400
Oct 02, 201929.1429.1728.4228.6028.60785,000
Oct 01, 201929.6330.0629.1229.4529.45649,500
Sep 30, 201929.2229.6928.9529.5529.55549,700
Sep 27, 201929.6630.2829.0729.1729.17869,500
Sep 26, 201930.2030.2029.3829.6329.63651,300
Sep 25, 201929.5430.3829.4130.2130.211,847,300
Sep 24, 201930.2030.3129.2229.4929.492,578,000
Sep 23, 201930.4030.5529.7930.1330.13900,700
Sep 20, 201930.6130.8830.1430.4630.461,588,800
Sep 19, 201931.1331.3030.5330.5830.58741,100
Sep 18, 201932.2632.3230.6130.9930.99610,500
Sep 17, 201932.0932.3531.5632.0732.07402,300
Sep 16, 201931.8732.4331.4132.2632.26385,200
Sep 13, 201932.0032.5431.6031.9331.93550,100
Sep 12, 201932.9533.3631.5631.9831.98486,300
Sep 11, 201932.9133.3032.1332.8832.88581,600
Sep 10, 201930.7332.7930.5732.6332.631,127,800
Sep 09, 201931.4331.5430.3630.8930.89875,900
Sep 06, 201932.0632.1931.4031.4431.44577,000
Sep 05, 201932.0132.3531.5631.9731.97880,300
Sep 04, 201931.9732.8330.8232.2332.231,350,100
Sep 03, 201933.7234.1232.8432.8932.89463,700
Aug 30, 201933.8234.2433.4734.1734.17639,500
Aug 29, 201933.3334.0532.6233.7433.74700,200
Aug 28, 201932.3032.9531.6832.7832.78866,000
Aug 27, 201933.6333.9432.1632.4032.40959,200
Aug 26, 201934.5034.5433.1033.4033.40433,300
Aug 23, 201934.8635.1334.0434.1934.19448,800
Aug 22, 201935.2635.6334.8035.0735.07357,900
Aug 21, 201935.2535.4134.8835.2835.28416,900
Aug 20, 201935.8435.8434.8634.9034.90547,700
Aug 19, 201936.0736.1434.8035.7835.78633,200
Aug 16, 201934.4235.7534.0635.6335.63831,200
Aug 15, 201934.8434.9433.2934.2734.271,030,600
Aug 14, 201935.9235.9234.5834.6634.661,280,100
Aug 13, 201936.4037.6436.0936.4236.421,120,200
Aug 12, 201938.6838.9136.6136.7236.721,763,100
Aug 09, 201941.8441.9138.5339.1739.171,929,800
Aug 08, 201942.9844.0639.6741.8541.854,681,300
Aug 07, 201948.8150.6548.4549.7549.751,531,400
Aug 06, 201947.2149.7447.2149.4349.431,151,200
Aug 05, 201947.8048.0646.0446.8546.85718,200
Aug 02, 201949.2449.2447.2448.9448.94647,100
Aug 01, 201949.9650.6949.0149.4849.48598,000
Jul 31, 201948.7649.9948.5449.8449.841,097,000
Jul 30, 201948.6548.9847.8848.7748.77721,900
Jul 29, 201949.0749.2248.5849.1649.16342,700
Jul 26, 201949.1949.5348.7348.9448.94378,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...