Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

44.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 44.45 45.05 43.86 44.01 459,068 -1.02(-2.27%)
Feb 03, 2023 44.60 46.46 44.36 45.03 579,453 -1.11(-2.41%)
Feb 02, 2023 44.86 46.98 43.89 46.14 1,060,471 +2.34(+5.34%)
Feb 01, 2023 42.73 44.08 42.35 43.80 662,077 +0.84(+1.96%)
Jan 31, 2023 42.54 43.29 42.25 42.96 358,468 +0.78(+1.85%)
Jan 30, 2023 42.39 42.97 41.95 42.18 368,475 -1.07(-2.47%)
Jan 27, 2023 42.36 43.65 42.32 43.25 375,820 +0.78(+1.84%)
Jan 26, 2023 42.18 42.55 41.31 42.47 506,739 +1.33(+3.23%)
Jan 25, 2023 41.91 41.99 40.02 41.14 733,936 -2.19(-5.05%)
Jan 24, 2023 42.59 43.94 42.59 43.33 492,145 +0.14(+0.32%)
Jan 23, 2023 42.17 43.21 41.92 43.19 475,741 +1.17(+2.78%)
Jan 20, 2023 41.18 42.26 41.06 42.02 441,369 +1.19(+2.91%)
Jan 19, 2023 40.99 41.46 40.55 40.83 587,385 -0.54(-1.31%)
Jan 18, 2023 41.97 42.20 40.57 41.37 489,375 -0.30(-0.72%)
Jan 17, 2023 42.21 42.36 41.35 41.67 577,859 -0.56(-1.33%)
Jan 13, 2023 41.38 42.24 40.58 42.23 439,175 +0.16(+0.38%)
Jan 12, 2023 41.25 42.19 40.99 42.07 737,070 +1.00(+2.43%)
Jan 11, 2023 40.07 41.41 39.77 41.07 770,454 +1.34(+3.37%)
Jan 10, 2023 37.73 39.74 37.73 39.73 1,212,817 +1.95(+5.16%)
Jan 09, 2023 36.67 38.46 36.28 37.78 1,133,804 +2.82(+8.07%)
Jan 06, 2023 34.55 35.05 33.93 34.96 383,628 +0.71(+2.07%)
Jan 05, 2023 34.19 34.55 33.83 34.25 594,367 -0.49(-1.41%)
Jan 04, 2023 33.38 35.05 32.98 34.74 906,668 +1.92(+5.85%)
Jan 03, 2023 31.80 32.92 31.48 32.82 2,288,227 +1.61(+5.16%)
Dec 30, 2022 30.48 31.26 30.26 31.21 698,905 +0.11(+0.35%)
Dec 29, 2022 30.80 31.59 30.33 31.10 532,581 +0.71(+2.34%)
Dec 28, 2022 31.38 31.53 30.23 30.39 588,748 -1.15(-3.65%)
Dec 27, 2022 31.87 32.05 30.98 31.54 516,286 -0.58(-1.81%)
Dec 23, 2022 32.24 32.63 31.98 32.12 277,184 -0.32(-0.99%)
Dec 22, 2022 32.42 32.53 31.62 32.44 627,478 -0.61(-1.85%)
Dec 21, 2022 32.87 33.76 32.48 33.05 605,731 +0.38(+1.16%)
Dec 20, 2022 32.99 33.31 32.46 32.67 604,659 -0.81(-2.42%)
Dec 19, 2022 35.04 35.19 33.33 33.48 478,785 -1.54(-4.40%)
Dec 16, 2022 34.92 35.26 34.39 35.02 935,573 -0.36(-1.02%)
Dec 15, 2022 36.20 36.48 35.09 35.38 669,692 -1.76(-4.74%)
Dec 14, 2022 37.05 37.92 36.50 37.14 996,287 +0.07(+0.19%)
Dec 13, 2022 36.64 37.68 36.02 37.07 1,327,430 +2.62(+7.61%)
Dec 12, 2022 33.86 34.47 33.38 34.45 747,702 +0.40(+1.17%)
Dec 09, 2022 33.82 34.73 33.45 34.05 1,058,275 +0.09(+0.27%)
Dec 08, 2022 35.30 35.61 33.77 33.96 5,658,427 -1.09(-3.11%)
Dec 07, 2022 35.98 36.11 34.90 35.05 860,712 -1.31(-3.60%)
Dec 06, 2022 37.15 37.15 35.98 36.36 553,666 -0.70(-1.89%)
Dec 05, 2022 37.88 38.76 36.95 37.06 393,702 -1.13(-2.96%)
Dec 02, 2022 37.54 38.42 37.29 38.19 509,575 +0.27(+0.71%)
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.