Skip to main content

Zillow Group Cl C (NQ: Z )

48.78 -1.60 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 58.70 59.48 57.72 57.86 3,185,548 -0.99(-1.68%)
Dec 28, 2023 59.10 59.23 58.42 58.85 2,872,586 -0.62(-1.04%)
Dec 27, 2023 59.00 59.68 58.57 59.47 2,048,293 +0.79(+1.35%)
Dec 26, 2023 59.10 59.10 58.31 58.68 2,815,627 -0.11(-0.19%)
Dec 22, 2023 59.04 59.29 58.40 58.79 2,631,477 +0.04(+0.07%)
Dec 21, 2023 58.49 59.86 58.32 58.75 7,962,073 +1.89(+3.32%)
Dec 20, 2023 57.61 59.20 56.26 56.86 5,015,297 -0.99(-1.71%)
Dec 19, 2023 56.75 58.78 56.73 57.85 5,268,241 +1.58(+2.81%)
Dec 18, 2023 55.79 56.62 55.05 56.27 5,971,107 +0.47(+0.84%)
Dec 15, 2023 55.38 56.08 54.36 55.80 8,314,934 +0.23(+0.41%)
Dec 14, 2023 53.72 56.05 53.47 55.57 13,000,027 +3.57(+6.87%)
Dec 13, 2023 47.40 52.25 47.35 52.00 8,321,152 +4.74(+10.03%)
Dec 12, 2023 46.81 47.62 45.73 47.26 6,349,933 +1.71(+3.75%)
Dec 11, 2023 45.99 46.23 45.07 45.55 2,267,107 -0.86(-1.85%)
Dec 08, 2023 46.02 46.98 45.73 46.41 2,533,359 -0.32(-0.68%)
Dec 07, 2023 45.09 46.82 44.76 46.73 3,349,334 +1.64(+3.64%)
Dec 06, 2023 44.57 45.77 44.31 45.09 2,684,538 +0.80(+1.81%)
Dec 05, 2023 43.82 44.64 43.42 44.29 2,222,166 +0.20(+0.45%)
Dec 04, 2023 43.22 44.41 43.10 44.09 3,481,217 +0.73(+1.68%)
Dec 01, 2023 40.87 43.62 40.85 43.36 3,639,378 +2.42(+5.91%)
Nov 30, 2023 42.42 42.50 40.67 40.94 3,800,934 -1.35(-3.19%)
Nov 29, 2023 42.37 43.94 42.07 42.29 3,203,286 +0.37(+0.88%)
Nov 28, 2023 40.90 42.03 40.37 41.92 3,471,260 +0.82(+2.00%)
Nov 27, 2023 39.97 41.33 39.80 41.10 3,874,359 +1.09(+2.72%)
Nov 24, 2023 39.49 40.55 39.49 40.01 1,091,411 +0.25(+0.63%)
Nov 22, 2023 38.70 40.03 38.65 39.76 4,390,642 +1.42(+3.70%)
Nov 21, 2023 38.53 38.58 37.63 38.34 3,682,033 -0.35(-0.90%)
Nov 20, 2023 39.09 39.44 38.34 38.69 2,732,467 -0.40(-1.02%)
Nov 17, 2023 40.77 40.86 38.42 39.09 3,969,792 -1.62(-3.98%)
Nov 16, 2023 40.37 40.87 39.77 40.71 3,186,156 +0.17(+0.42%)
Nov 15, 2023 40.10 41.33 39.73 40.54 5,903,091 +0.46(+1.15%)
Nov 14, 2023 37.37 40.87 37.36 40.08 6,967,283 +4.37(+12.24%)
Nov 13, 2023 36.39 36.48 35.44 35.71 2,398,650 -0.99(-2.70%)
Nov 10, 2023 36.43 36.78 35.92 36.70 2,187,432 +0.54(+1.49%)
Nov 09, 2023 38.11 38.14 36.12 36.16 3,425,677 -1.62(-4.29%)
Nov 08, 2023 38.02 38.54 37.70 37.78 2,983,406 -0.23(-0.61%)
Nov 07, 2023 37.04 38.25 36.81 38.01 3,829,167 +0.90(+2.43%)
Nov 06, 2023 37.43 37.54 36.41 37.11 3,307,286 -0.58(-1.54%)
Nov 03, 2023 36.68 38.28 36.52 37.69 7,021,194 +2.19(+6.17%)
Nov 02, 2023 37.34 37.50 33.80 35.50 8,740,588 -0.96(-2.63%)
Nov 01, 2023 36.06 36.54 35.47 36.46 6,401,515 +0.21(+0.58%)
Oct 31, 2023 39.18 39.45 35.00 36.25 12,619,920 -2.72(-6.98%)
Oct 30, 2023 38.60 39.13 38.38 38.97 2,240,112 +0.37(+0.96%)
Oct 27, 2023 38.03 38.73 37.45 38.60 2,949,829 +0.55(+1.45%)
Oct 26, 2023 37.99 38.36 37.48 38.05 3,368,721 -0.14(-0.37%)
Oct 25, 2023 38.70 38.89 37.80 38.19 3,755,108 -1.18(-3.00%)
Oct 24, 2023 38.97 40.13 38.95 39.37 2,243,444 +0.89(+2.31%)
Oct 23, 2023 38.54 39.74 38.31 38.48 2,564,306 -0.48(-1.23%)
Oct 20, 2023 39.33 39.54 38.87 38.96 2,611,140 -0.43(-1.09%)
Oct 19, 2023 41.28 41.42 39.38 39.39 2,877,437 -1.58(-3.86%)
Oct 18, 2023 42.28 42.32 40.70 40.97 2,773,954 -1.49(-3.51%)
Oct 17, 2023 42.05 43.03 42.05 42.46 2,961,606 -0.07(-0.16%)
Oct 16, 2023 42.88 43.44 42.42 42.53 1,800,579 -0.27(-0.63%)
Oct 13, 2023 43.78 43.78 42.27 42.80 2,735,985 -0.73(-1.68%)
Oct 12, 2023 44.95 45.15 43.16 43.53 1,717,145 -1.51(-3.35%)
Oct 11, 2023 45.52 45.96 44.74 45.04 912,101 -0.27(-0.60%)
Oct 10, 2023 43.85 45.35 43.80 45.31 2,011,131 +1.59(+3.65%)
Oct 09, 2023 43.53 44.07 43.03 43.72 1,165,941 -0.27(-0.61%)
Oct 06, 2023 43.02 44.91 42.91 43.98 1,982,527 +0.21(+0.49%)
Oct 05, 2023 43.76 44.06 42.75 43.77 1,566,079 -0.07(-0.16%)
Oct 04, 2023 42.76 44.08 42.48 43.84 2,085,946 +1.23(+2.89%)
Oct 03, 2023 45.01 45.51 42.32 42.61 3,543,356 -3.03(-6.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.