Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

47.86 -1.75 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.28 45.81 44.41 45.74 330,700 +0.34(+0.75%)
Dec 30, 2019 45.90 45.91 44.87 45.40 334,963 -0.43(-0.94%)
Dec 27, 2019 45.54 45.90 45.01 45.83 365,700 +0.51(+1.13%)
Dec 26, 2019 44.74 45.62 44.74 45.32 203,169 +0.62(+1.39%)
Dec 24, 2019 44.26 44.85 44.16 44.70 125,700 +0.60(+1.36%)
Dec 23, 2019 43.90 44.40 43.49 44.10 290,221 +0.56(+1.29%)
Dec 20, 2019 44.75 44.80 43.36 43.54 532,000 -0.89(-2.00%)
Dec 19, 2019 43.93 44.67 43.88 44.43 396,787 +0.68(+1.55%)
Dec 18, 2019 42.72 43.85 42.72 43.75 447,448 +1.03(+2.41%)
Dec 17, 2019 42.37 42.90 42.06 42.72 363,290 +0.18(+0.42%)
Dec 16, 2019 42.02 42.99 41.83 42.54 355,545 +0.73(+1.75%)
Dec 13, 2019 41.89 42.09 40.87 41.81 264,200 -0.15(-0.36%)
Dec 12, 2019 42.30 42.79 41.53 41.96 473,354 -0.32(-0.76%)
Dec 11, 2019 40.93 42.60 40.93 42.28 611,341 +1.27(+3.10%)
Dec 10, 2019 40.08 41.10 39.67 41.01 630,784 +0.66(+1.64%)
Dec 09, 2019 40.47 41.04 40.15 40.35 385,213 -0.36(-0.88%)
Dec 06, 2019 40.96 41.53 40.28 40.71 475,000 -0.07(-0.17%)
Dec 05, 2019 40.13 40.84 40.13 40.78 308,731 +0.43(+1.07%)
Dec 04, 2019 39.94 40.87 39.84 40.35 439,865 +0.36(+0.90%)
Dec 03, 2019 39.06 40.19 38.96 39.99 466,637 +0.31(+0.78%)
Dec 02, 2019 39.06 39.78 38.26 39.68 598,814 +0.62(+1.59%)
Nov 29, 2019 38.67 39.22 38.55 39.06 250,400 +0.14(+0.36%)
Nov 27, 2019 40.05 40.27 38.54 38.92 605,200 -1.09(-2.72%)
Nov 26, 2019 40.56 40.96 39.93 40.01 431,303 -0.46(-1.14%)
Nov 25, 2019 40.41 40.83 40.15 40.47 385,399 -0.15(-0.37%)
Nov 22, 2019 39.54 40.83 39.45 40.62 546,700 +1.18(+2.99%)
Nov 21, 2019 38.43 39.55 38.32 39.44 744,183 +0.86(+2.23%)
Nov 20, 2019 37.49 38.72 37.26 38.58 847,815 +1.08(+2.88%)
Nov 19, 2019 39.52 39.64 37.43 37.50 600,020 -2.24(-5.64%)
Nov 18, 2019 39.51 39.85 39.07 39.74 548,130 +0.23(+0.58%)
Nov 15, 2019 38.92 39.63 38.50 39.51 574,700 +0.77(+1.99%)
Nov 14, 2019 37.90 38.87 37.90 38.74 445,647 +0.81(+2.14%)
Nov 13, 2019 37.51 38.18 37.28 37.93 418,552 +0.23(+0.61%)
Nov 12, 2019 38.24 38.42 37.35 37.70 605,645 -0.86(-2.23%)
Nov 11, 2019 37.14 38.78 36.82 38.56 598,496 +1.13(+3.02%)
Nov 08, 2019 37.85 38.74 35.87 37.43 2,701,800 +3.71(+11.00%)
Nov 07, 2019 33.86 34.61 33.50 33.72 1,479,387 +0.11(+0.33%)
Nov 06, 2019 33.20 33.95 33.06 33.61 372,323 +0.32(+0.96%)
Nov 05, 2019 33.96 34.25 33.00 33.29 531,302 -0.57(-1.68%)
Nov 04, 2019 33.83 33.99 33.27 33.86 411,423 +0.24(+0.71%)
Nov 01, 2019 32.65 33.73 32.41 33.62 510,400 +1.23(+3.80%)
Oct 31, 2019 32.83 32.83 32.13 32.39 634,410 -0.51(-1.55%)
Oct 30, 2019 33.57 33.65 32.80 32.90 376,906 -0.56(-1.67%)
Oct 29, 2019 34.25 34.45 33.26 33.46 467,559 -1.05(-3.04%)
Oct 28, 2019 34.17 34.93 33.81 34.51 464,173 +0.53(+1.56%)
Oct 25, 2019 33.02 34.02 33.02 33.98 379,400 +0.84(+2.53%)
Oct 24, 2019 32.90 33.24 32.24 33.14 376,017 +0.26(+0.79%)
Oct 23, 2019 32.48 32.95 32.24 32.88 294,701 +0.30(+0.92%)
Oct 22, 2019 33.03 33.15 32.39 32.58 770,967 -0.33(-0.99%)
Oct 21, 2019 31.98 33.07 31.85 32.91 435,829 +1.16(+3.64%)
Oct 18, 2019 31.87 32.28 31.39 31.75 445,300 -0.18(-0.56%)
Oct 17, 2019 31.13 32.51 31.03 31.93 837,058 +0.91(+2.93%)
Oct 16, 2019 30.68 31.21 30.68 31.02 604,923 +0.09(+0.29%)
Oct 15, 2019 29.88 31.21 29.47 30.93 718,823 +0.91(+3.03%)
Oct 14, 2019 29.30 30.14 28.78 30.02 655,908 +0.76(+2.60%)
Oct 11, 2019 29.12 29.97 28.97 29.26 465,100 +0.56(+1.95%)
Oct 10, 2019 29.06 29.55 28.37 28.70 711,326 -0.38(-1.31%)
Oct 09, 2019 28.97 29.79 28.85 29.08 502,713 +0.45(+1.57%)
Oct 08, 2019 29.78 29.90 28.58 28.63 706,312 -1.50(-4.98%)
Oct 07, 2019 29.57 30.26 29.00 30.13 624,773 +0.45(+1.52%)
Oct 04, 2019 29.47 29.80 29.03 29.68 577,800 +0.58(+1.99%)
Oct 03, 2019 28.55 29.11 28.12 29.10 409,585 +0.50(+1.75%)
Oct 02, 2019 29.14 29.17 28.42 28.60 787,763 -0.85(-2.89%)
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.