Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

49.26 -0.35 (-0.71%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 41.60 42.80 41.21 42.78 430,049 +1.06(+2.54%)
Apr 27, 2023 42.26 42.34 41.26 41.72 369,536 +0.96(+2.36%)
Apr 26, 2023 42.74 43.06 40.63 40.76 359,477 -1.69(-3.98%)
Apr 25, 2023 43.19 43.36 42.43 42.45 251,889 -0.95(-2.19%)
Apr 24, 2023 44.06 44.21 42.81 43.40 336,906 -0.66(-1.50%)
Apr 21, 2023 43.79 44.38 43.74 44.06 257,079 +0.02(+0.05%)
Apr 20, 2023 44.29 44.87 43.95 44.04 232,751 -0.69(-1.54%)
Apr 19, 2023 43.80 44.85 43.73 44.73 428,876 +0.29(+0.65%)
Apr 18, 2023 44.83 44.90 43.76 44.44 191,335 -0.12(-0.27%)
Apr 17, 2023 44.51 44.83 43.86 44.56 248,144 -0.12(-0.27%)
Apr 14, 2023 44.94 45.40 44.12 44.68 251,893 -0.25(-0.56%)
Apr 13, 2023 45.11 45.50 44.80 44.93 279,485 +0.18(+0.40%)
Apr 12, 2023 44.66 44.96 44.01 44.75 303,001 +0.94(+2.15%)
Apr 11, 2023 43.78 44.19 43.54 43.81 282,948 -0.26(-0.59%)
Apr 10, 2023 43.32 44.45 43.30 44.07 292,363 +0.15(+0.34%)
Apr 06, 2023 42.58 44.42 42.21 43.92 393,314 +1.11(+2.59%)
Apr 05, 2023 42.84 42.92 42.15 42.81 293,669 -0.49(-1.13%)
Apr 04, 2023 44.01 44.43 42.95 43.30 264,111 -0.65(-1.48%)
Apr 03, 2023 43.09 44.08 42.84 43.95 433,264 +0.25(+0.57%)
Mar 31, 2023 42.32 43.76 42.17 43.70 327,144 +1.53(+3.63%)
Mar 30, 2023 43.10 43.16 41.84 42.17 285,173 -0.42(-0.99%)
Mar 29, 2023 42.42 42.71 41.74 42.59 416,088 +0.96(+2.31%)
Mar 28, 2023 41.58 42.33 41.29 41.63 295,860 -0.27(-0.64%)
Mar 27, 2023 42.60 42.97 40.97 41.90 416,709 -0.66(-1.55%)
Mar 24, 2023 42.10 42.81 41.55 42.56 348,880 +0.09(+0.21%)
Mar 23, 2023 41.49 43.35 41.49 42.47 405,979 +1.20(+2.91%)
Mar 22, 2023 41.81 42.78 41.23 41.27 497,262 -0.67(-1.60%)
Mar 21, 2023 40.49 42.12 40.41 41.94 546,203 +2.11(+5.30%)
Mar 20, 2023 39.56 40.61 39.16 39.83 451,918 +0.02(+0.05%)
Mar 17, 2023 40.37 40.63 39.49 39.81 683,354 -1.04(-2.55%)
Mar 16, 2023 39.53 41.05 39.43 40.85 414,424 +0.93(+2.33%)
Mar 15, 2023 38.81 40.00 38.81 39.92 593,994 +0.31(+0.78%)
Mar 14, 2023 40.66 40.76 39.33 39.61 400,686 +0.15(+0.38%)
Mar 13, 2023 37.83 39.66 37.52 39.46 630,998 +0.81(+2.10%)
Mar 10, 2023 38.57 38.82 37.50 38.65 591,764 -0.13(-0.34%)
Mar 09, 2023 40.81 41.30 38.66 38.78 696,709 -2.30(-5.60%)
Mar 08, 2023 40.73 41.41 40.25 41.08 380,625 +0.07(+0.17%)
Mar 07, 2023 41.73 42.33 40.80 41.01 279,824 -0.76(-1.82%)
Mar 06, 2023 42.27 43.07 41.69 41.77 357,161 -0.78(-1.83%)
Mar 03, 2023 41.49 42.76 41.49 42.55 406,294 +1.01(+2.43%)
Mar 02, 2023 40.41 41.65 40.16 41.54 371,964 +0.73(+1.79%)
Mar 01, 2023 41.60 42.00 40.73 40.81 363,279 -0.54(-1.31%)
Feb 28, 2023 41.46 41.99 41.25 41.35 417,731 -0.06(-0.14%)
Feb 27, 2023 42.01 42.03 41.13 41.41 418,512 +0.91(+2.25%)
Feb 24, 2023 40.33 40.96 39.90 40.50 509,795 -1.07(-2.57%)
Feb 23, 2023 41.93 42.06 40.89 41.57 595,854 -0.17(-0.41%)
Feb 22, 2023 42.96 43.86 41.37 41.74 846,625 -0.97(-2.27%)
Feb 21, 2023 43.91 45.23 42.50 42.71 1,251,387 -2.25(-5.00%)
Feb 17, 2023 46.34 46.87 44.03 44.96 872,730 -2.09(-4.44%)
Feb 16, 2023 46.74 48.48 44.36 47.05 1,507,622 +0.39(+0.84%)
Feb 15, 2023 44.56 46.73 44.18 46.66 1,605,460 +1.77(+3.94%)
Feb 14, 2023 43.42 44.98 42.95 44.89 623,680 +0.74(+1.68%)
Feb 13, 2023 44.32 44.65 43.39 44.15 1,369,298 +1.93(+4.57%)
Feb 10, 2023 42.01 42.63 41.66 42.22 461,554 -0.41(-0.96%)
Feb 09, 2023 44.72 44.91 42.62 42.63 448,475 -1.17(-2.67%)
Feb 08, 2023 45.20 45.53 43.78 43.80 447,634 -1.67(-3.67%)
Feb 07, 2023 44.11 45.58 43.49 45.47 450,003 +1.46(+3.32%)
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%)
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.