Skip to main content

Zillow Group Cl C (NQ: Z )

49.32 -1.06 (-2.10%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 52.63 53.08 52.14 52.16 2,638,526 -0.34(-0.65%)
Aug 30, 2023 50.97 53.10 50.82 52.50 2,311,694 +1.52(+2.98%)
Aug 29, 2023 50.50 51.79 50.27 50.98 1,564,458 +0.49(+0.97%)
Aug 28, 2023 50.09 51.04 50.03 50.49 2,402,086 +0.52(+1.04%)
Aug 25, 2023 50.14 50.80 49.37 49.97 1,895,912 -0.19(-0.38%)
Aug 24, 2023 50.13 50.61 49.09 50.16 2,326,644 +0.08(+0.16%)
Aug 23, 2023 49.65 50.88 49.32 50.08 1,867,583 +0.18(+0.36%)
Aug 22, 2023 49.66 50.46 49.37 49.90 2,604,609 +0.77(+1.57%)
Aug 21, 2023 50.84 51.32 49.03 49.13 2,194,794 -1.74(-3.42%)
Aug 18, 2023 49.87 51.09 49.63 50.87 2,888,228 +0.19(+0.37%)
Aug 17, 2023 51.61 52.37 50.68 50.68 4,379,935 -0.89(-1.73%)
Aug 16, 2023 54.41 54.71 51.53 51.57 4,443,709 -3.20(-5.84%)
Aug 15, 2023 55.80 56.36 54.53 54.77 2,163,733 -1.52(-2.70%)
Aug 14, 2023 55.71 56.41 55.51 56.29 1,871,396 -0.04(-0.07%)
Aug 11, 2023 54.97 56.35 54.64 56.33 2,075,142 +0.43(+0.77%)
Aug 10, 2023 56.87 56.95 55.05 55.90 2,097,719 -0.27(-0.48%)
Aug 09, 2023 56.90 57.05 55.55 56.17 2,327,909 -0.61(-1.07%)
Aug 08, 2023 54.85 57.03 54.69 56.78 2,735,049 +0.79(+1.41%)
Aug 07, 2023 56.43 56.43 54.63 55.99 2,820,584 -0.34(-0.60%)
Aug 04, 2023 54.66 57.19 53.77 56.33 5,270,710 +1.33(+2.42%)
Aug 03, 2023 51.87 55.27 51.17 55.00 3,932,374 +0.77(+1.42%)
Aug 02, 2023 54.00 55.31 53.70 54.23 3,920,175 -1.09(-1.97%)
Aug 01, 2023 53.45 55.75 52.91 55.32 3,141,673 +1.16(+2.14%)
Jul 31, 2023 54.08 55.00 53.98 54.16 2,206,242 +0.65(+1.21%)
Jul 28, 2023 53.28 53.75 52.67 53.51 1,311,318 +1.34(+2.57%)
Jul 27, 2023 54.00 54.46 52.05 52.17 1,647,242 -1.48(-2.76%)
Jul 26, 2023 53.77 53.91 52.72 53.65 1,336,003 +0.36(+0.68%)
Jul 25, 2023 53.49 54.24 53.23 53.29 1,213,243 -0.25(-0.47%)
Jul 24, 2023 52.59 54.07 52.48 53.54 2,098,484 +1.12(+2.14%)
Jul 21, 2023 53.17 53.50 52.10 52.42 1,427,325 -0.35(-0.66%)
Jul 20, 2023 53.91 54.64 52.37 52.77 2,168,087 -1.87(-3.42%)
Jul 19, 2023 54.74 55.20 54.10 54.64 5,124,193 +0.20(+0.37%)
Jul 18, 2023 54.06 54.68 53.70 54.44 1,836,898 +0.69(+1.28%)
Jul 17, 2023 53.05 53.85 52.69 53.75 1,612,989 +0.52(+0.98%)
Jul 14, 2023 54.21 54.61 52.76 53.23 2,900,316 -0.94(-1.74%)
Jul 13, 2023 53.23 54.53 53.16 54.17 2,931,070 +1.27(+2.40%)
Jul 12, 2023 53.29 54.44 52.50 52.90 3,384,508 +0.62(+1.19%)
Jul 11, 2023 50.64 53.21 50.09 52.28 8,514,780 +4.37(+9.12%)
Jul 10, 2023 47.25 48.65 47.02 47.91 1,803,770 +0.09(+0.19%)
Jul 07, 2023 47.52 48.56 47.50 47.82 2,190,333 +0.26(+0.55%)
Jul 06, 2023 48.73 48.82 47.19 47.56 2,645,289 -1.92(-3.88%)
Jul 05, 2023 50.85 51.19 48.58 49.48 3,047,895 -2.05(-3.98%)
Jul 03, 2023 50.45 51.61 50.22 51.53 1,172,253 +1.27(+2.53%)
Jun 30, 2023 50.90 51.52 49.94 50.26 2,746,534 +0.09(+0.18%)
Jun 29, 2023 52.38 52.38 49.92 50.17 2,397,840 -2.36(-4.49%)
Jun 28, 2023 50.97 53.23 50.65 52.53 3,944,289 +1.40(+2.74%)
Jun 27, 2023 49.64 51.57 48.65 51.13 3,491,541 +1.83(+3.71%)
Jun 26, 2023 47.91 49.67 47.90 49.30 1,785,957 +1.23(+2.56%)
Jun 23, 2023 48.41 48.61 47.14 48.07 1,920,916 -0.74(-1.52%)
Jun 22, 2023 48.72 49.39 47.89 48.81 2,048,827 +0.10(+0.21%)
Jun 21, 2023 47.81 48.95 47.43 48.71 2,750,495 +0.84(+1.75%)
Jun 20, 2023 46.67 48.92 46.60 47.87 3,859,326 +1.19(+2.55%)
Jun 16, 2023 48.43 48.45 46.44 46.68 10,276,599 -1.48(-3.07%)
Jun 15, 2023 45.86 48.38 45.77 48.16 4,367,250 +2.04(+4.42%)
Jun 14, 2023 46.01 47.05 45.21 46.12 2,267,835 +0.29(+0.63%)
Jun 13, 2023 44.94 45.86 44.74 45.83 2,568,390 +0.77(+1.71%)
Jun 12, 2023 44.84 45.08 44.45 45.06 1,837,760 +0.23(+0.51%)
Jun 09, 2023 46.60 47.00 44.54 44.83 2,741,629 -1.68(-3.61%)
Jun 08, 2023 46.60 46.98 46.21 46.51 1,632,160 -0.04(-0.09%)
Jun 07, 2023 47.85 48.01 46.25 46.55 2,518,987 -0.93(-1.96%)
Jun 06, 2023 45.39 47.74 45.34 47.48 1,718,310 +1.78(+3.89%)
Jun 05, 2023 46.15 46.78 45.66 45.70 2,007,171 -0.98(-2.10%)
Jun 02, 2023 46.46 46.69 45.57 46.68 2,614,717 +0.67(+1.46%)
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.