Skip to main content

Zillow Group Cl C (NQ: Z )

43.59 -0.97 (-2.18%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 43.63 45.01 43.55 44.56 2,709,721 +0.83(+1.90%)
Jan 26, 2023 43.28 43.80 42.46 43.73 2,588,275 +1.48(+3.50%)
Jan 25, 2023 43.24 43.24 41.16 42.25 4,474,735 -2.37(-5.31%)
Jan 24, 2023 44.05 45.20 43.73 44.62 3,874,181 +0.20(+0.45%)
Jan 23, 2023 43.28 44.44 42.94 44.42 2,446,774 +1.26(+2.92%)
Jan 20, 2023 42.40 43.24 41.97 43.16 2,600,467 +1.35(+3.23%)
Jan 19, 2023 42.09 42.47 41.48 41.81 3,263,048 -0.65(-1.53%)
Jan 18, 2023 42.97 43.31 41.56 42.46 2,680,589 -0.38(-0.89%)
Jan 17, 2023 43.23 43.54 42.48 42.84 3,317,154 -0.61(-1.40%)
Jan 13, 2023 42.41 43.52 41.65 43.45 3,169,312 +0.22(+0.51%)
Jan 12, 2023 42.57 43.42 42.25 43.23 4,528,991 +0.88(+2.08%)
Jan 11, 2023 41.23 42.70 40.89 42.35 6,023,952 +1.49(+3.65%)
Jan 10, 2023 38.74 40.87 38.72 40.86 6,782,289 +2.11(+5.45%)
Jan 09, 2023 37.54 39.44 37.29 38.75 5,338,236 +2.87(+8.00%)
Jan 06, 2023 35.32 35.95 34.75 35.88 3,673,284 +0.78(+2.22%)
Jan 05, 2023 35.23 35.33 34.59 35.10 4,751,609 -0.51(-1.43%)
Jan 04, 2023 34.29 36.01 33.75 35.61 10,848,018 +1.93(+5.73%)
Jan 03, 2023 32.85 33.96 32.43 33.68 11,434,325 +1.47(+4.56%)
Dec 30, 2022 31.21 32.24 31.14 32.21 3,639,074 +0.24(+0.75%)
Dec 29, 2022 31.75 32.48 31.18 31.97 3,027,226 +0.68(+2.17%)
Dec 28, 2022 32.28 32.56 31.10 31.29 3,444,072 -1.21(-3.72%)
Dec 27, 2022 32.80 32.98 31.86 32.50 2,303,407 -0.63(-1.90%)
Dec 23, 2022 33.44 33.64 32.98 33.13 1,493,679 -0.33(-0.99%)
Dec 22, 2022 33.33 33.50 32.55 33.46 1,952,863 -0.49(-1.44%)
Dec 21, 2022 33.84 34.66 33.33 33.95 2,582,009 +0.33(+0.98%)
Dec 20, 2022 33.96 34.42 33.46 33.62 3,927,115 -0.76(-2.21%)
Dec 19, 2022 36.00 36.25 34.28 34.38 4,188,190 -1.67(-4.63%)
Dec 16, 2022 35.70 36.28 35.20 36.05 8,247,134 -0.15(-0.41%)
Dec 15, 2022 36.82 37.30 35.92 36.20 3,332,908 -1.75(-4.61%)
Dec 14, 2022 38.10 38.73 37.41 37.95 4,386,740 -0.02(-0.05%)
Dec 13, 2022 37.54 38.93 37.07 37.97 4,631,187 +2.53(+7.14%)
Dec 12, 2022 35.07 35.57 34.43 35.44 3,106,832 +0.34(+0.97%)
Dec 09, 2022 34.67 35.81 34.29 35.10 2,611,250 +0.16(+0.46%)
Dec 08, 2022 35.75 36.29 34.64 34.94 3,391,503 -0.68(-1.91%)
Dec 07, 2022 36.59 36.73 35.51 35.62 2,981,807 -1.30(-3.52%)
Dec 06, 2022 37.82 37.82 36.52 36.92 2,380,995 -0.62(-1.65%)
Dec 05, 2022 38.44 39.38 37.40 37.54 4,990,469 -1.14(-2.95%)
Dec 02, 2022 37.98 38.91 37.73 38.68 4,728,278 +0.36(+0.94%)
Dec 01, 2022 37.92 38.57 37.56 38.32 7,440,879 +0.34(+0.90%)
Nov 30, 2022 35.34 38.06 35.32 37.98 5,419,971 +2.67(+7.56%)
Nov 29, 2022 34.95 36.10 34.95 35.31 2,211,977 +0.02(+0.06%)
Nov 28, 2022 35.15 36.31 35.04 35.29 2,941,621 +0.00(+0.00%)
Nov 25, 2022 35.22 35.62 34.85 35.29 976,024 -0.19(-0.54%)
Nov 23, 2022 34.50 35.62 34.36 35.48 2,150,908 +1.03(+2.99%)
Nov 22, 2022 34.13 34.64 33.24 34.45 2,485,816 +0.29(+0.85%)
Nov 21, 2022 34.87 35.66 33.58 34.16 2,744,228 -1.10(-3.12%)
Nov 18, 2022 37.51 38.06 35.10 35.26 3,503,426 -2.05(-5.49%)
Nov 17, 2022 35.98 37.92 35.67 37.31 2,632,425 +0.35(+0.95%)
Nov 16, 2022 37.17 37.46 36.34 36.96 3,827,260 -0.79(-2.09%)
Nov 15, 2022 37.89 38.90 37.30 37.75 3,349,926 +0.87(+2.36%)
Nov 14, 2022 37.26 37.80 36.85 36.88 4,261,872 -1.04(-2.74%)
Nov 11, 2022 35.95 37.98 35.48 37.92 3,360,017 +2.11(+5.89%)
Nov 10, 2022 34.65 36.49 34.40 35.81 5,993,807 +3.67(+11.42%)
Nov 09, 2022 32.87 32.87 31.76 32.14 3,327,738 -0.96(-2.90%)
Nov 08, 2022 33.61 34.00 32.18 33.10 4,203,682 -0.60(-1.78%)
Nov 07, 2022 32.91 34.09 32.57 33.70 3,917,545 +1.18(+3.63%)
Nov 04, 2022 33.00 33.49 31.77 32.52 4,991,226 -0.09(-0.28%)
Nov 03, 2022 28.89 33.51 28.07 32.61 7,332,684 +3.11(+10.54%)
Nov 02, 2022 30.98 29.39 29.50 4,662,053 -1.48(-4.78%)
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.