Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

49.24 -0.37 (-0.75%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 53.00 53.93 52.96 53.22 355,623 +0.70(+1.33%)
Jul 28, 2023 52.13 52.75 51.79 52.52 216,967 +1.27(+2.48%)
Jul 27, 2023 53.25 53.30 51.16 51.25 293,390 -1.38(-2.62%)
Jul 26, 2023 52.47 52.47 51.70 52.63 273,686 +0.39(+0.75%)
Jul 25, 2023 52.41 53.28 52.19 52.24 425,028 -0.30(-0.57%)
Jul 24, 2023 51.82 53.12 51.62 52.54 281,728 +1.00(+1.94%)
Jul 21, 2023 52.57 52.57 51.28 51.54 366,231 -0.26(-0.50%)
Jul 20, 2023 52.97 53.28 51.46 51.80 608,902 -1.88(-3.50%)
Jul 19, 2023 53.79 54.35 53.24 53.68 391,897 +0.19(+0.36%)
Jul 18, 2023 52.60 53.72 52.60 53.49 402,839 +0.69(+1.31%)
Jul 17, 2023 52.23 52.96 51.83 52.80 501,459 +0.41(+0.78%)
Jul 14, 2023 53.58 53.94 52.09 52.39 808,504 -0.91(-1.71%)
Jul 13, 2023 52.62 53.70 52.47 53.30 710,683 +1.15(+2.21%)
Jul 12, 2023 52.71 53.90 51.85 52.15 1,515,802 +0.53(+1.03%)
Jul 11, 2023 49.29 52.09 48.82 51.62 2,058,443 +5.02(+10.77%)
Jul 10, 2023 46.00 47.23 45.77 46.60 486,159 -0.01(-0.02%)
Jul 07, 2023 46.27 47.25 46.23 46.61 594,511 +0.29(+0.63%)
Jul 06, 2023 47.60 47.69 46.01 46.32 511,544 -2.00(-4.14%)
Jul 05, 2023 49.80 49.98 47.49 48.32 410,662 -1.97(-3.92%)
Jul 03, 2023 49.27 50.38 49.11 50.29 175,288 +1.09(+2.22%)
Jun 30, 2023 49.72 50.28 48.73 49.20 798,268 +0.19(+0.39%)
Jun 29, 2023 51.39 51.39 48.76 49.01 445,714 -2.38(-4.63%)
Jun 28, 2023 50.06 51.94 49.63 51.39 538,149 +1.41(+2.82%)
Jun 27, 2023 48.22 50.43 47.71 49.98 369,141 +1.79(+3.71%)
Jun 26, 2023 46.98 48.57 46.88 48.19 237,415 +1.23(+2.62%)
Jun 23, 2023 47.23 47.39 46.06 46.96 451,888 -0.74(-1.55%)
Jun 22, 2023 47.41 48.18 46.78 47.70 312,891 +0.15(+0.32%)
Jun 21, 2023 46.57 47.81 46.41 47.55 375,211 +0.71(+1.52%)
Jun 20, 2023 45.62 47.85 45.59 46.84 487,627 +1.08(+2.36%)
Jun 16, 2023 47.48 47.48 45.55 45.76 432,641 -1.39(-2.95%)
Jun 15, 2023 45.01 47.39 44.78 47.15 626,395 -0.23(-0.49%)
May 08, 2023 47.50 47.81 46.95 47.38 451,120 -0.48(-1.00%)
May 05, 2023 46.21 48.27 46.14 47.86 972,052 +1.98(+4.32%)
May 04, 2023 42.40 45.99 42.38 45.88 1,203,018 +4.41(+10.63%)
May 03, 2023 42.19 42.81 41.46 41.47 817,892 -0.65(-1.54%)
May 02, 2023 42.74 43.19 42.12 42.12 276,440 -1.13(-2.61%)
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.