Zillow Grp Inc Cl A (NQ: ZG )

61.79 USD +1.52 (+2.52%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 58.62 60.78 57.17 60.27 1,406,796 +0.84(+1.41%)
Dec 03, 2021 57.99 59.68 56.39 59.43 2,314,870 +5.66(+10.53%)
Dec 02, 2021 52.42 54.75 52.31 53.77 999,049 +1.39(+2.65%)
Dec 01, 2021 54.78 56.06 52.36 52.38 925,065 -1.73(-3.20%)
Nov 30, 2021 53.80 55.47 52.49 54.11 1,254,578 -0.05(-0.09%)
Nov 29, 2021 55.44 55.65 52.43 54.16 1,123,692 -0.91(-1.65%)
Nov 26, 2021 55.20 56.16 53.35 55.07 665,404 -1.04(-1.85%)
Nov 24, 2021 54.11 57.97 53.72 56.11 1,310,604 +1.72(+3.16%)
Nov 23, 2021 53.56 55.63 53.00 54.39 2,400,604 +0.52(+0.96%)
Nov 22, 2021 56.13 56.36 53.24 53.87 1,901,622 -2.52(-4.47%)
Nov 19, 2021 57.19 58.10 55.87 56.39 1,268,139 -0.92(-1.61%)
Nov 18, 2021 59.57 57.33 56.94 57.31 2,088,142 -2.81(-4.67%)
Nov 17, 2021 62.28 63.29 59.75 60.12 1,141,070 -2.60(-4.15%)
Nov 16, 2021 63.30 63.35 62.11 62.72 874,445 -0.88(-1.38%)
Nov 15, 2021 64.00 65.07 63.43 63.60 672,862 -0.34(-0.53%)
Nov 12, 2021 63.60 64.75 63.31 63.94 840,805 +0.46(+0.72%)
Nov 11, 2021 64.63 65.39 63.35 63.48 1,602,731 -0.70(-1.09%)
Nov 10, 2021 66.46 63.58 64.18 2,132,306 -2.44(-3.66%)
Nov 09, 2021 68.78 69.00 65.60 66.62 1,307,142 -1.61(-2.36%)
Nov 08, 2021 66.50 68.88 65.95 68.23 2,218,263 +2.06(+3.11%)
Nov 05, 2021 68.03 68.28 65.80 66.17 3,040,680 -2.37(-3.46%)
Nov 04, 2021 68.13 70.66 67.78 68.54 4,355,200 +2.68(+4.07%)
Nov 03, 2021 72.77 74.75 64.04 65.86 13,549,279 -19.62(-22.95%)
Nov 02, 2021 95.18 96.00 84.28 85.48 3,419,791 -11.13(-11.52%)
Nov 01, 2021 104.74 101.86 95.00 96.61 2,780,458 -9.11(-8.62%)
Oct 29, 2021 99.59 105.85 99.49 105.72 5,263,650 +5.16(+5.13%)
Oct 28, 2021 95.85 100.84 100.56 1,104,412 +6.16(+6.53%)
Oct 27, 2021 95.65 97.50 94.15 94.40 585,089 -1.79(-1.86%)
Oct 26, 2021 97.20 96.04 96.19 768,532 -0.17(-0.18%)
Oct 25, 2021 93.75 96.89 93.64 96.36 845,225 +2.68(+2.86%)
Oct 22, 2021 92.66 95.14 92.33 93.68 781,879 +0.36(+0.39%)
Oct 21, 2021 89.70 94.35 89.34 93.32 824,082 +3.71(+4.14%)
Oct 20, 2021 89.00 90.71 88.64 89.61 949,635 +0.75(+0.84%)
Oct 19, 2021 84.70 89.41 84.38 88.86 1,192,518 +3.40(+3.98%)
Oct 18, 2021 86.83 87.25 83.54 85.46 1,828,457 -8.84(-9.37%)
Oct 15, 2021 95.25 95.42 93.90 94.30 267,988 -0.71(-0.75%)
Oct 14, 2021 95.00 96.17 94.65 95.01 263,927 +1.00(+1.06%)
Oct 13, 2021 92.73 94.64 92.47 94.01 303,293 +2.10(+2.28%)
Oct 12, 2021 89.93 91.94 89.17 91.91 278,335 +2.12(+2.36%)
Oct 11, 2021 90.51 92.41 89.68 89.79 330,838 -0.88(-0.97%)
Oct 08, 2021 93.47 95.43 90.27 90.67 427,422 -2.55(-2.74%)
Oct 07, 2021 89.46 93.93 89.46 93.22 594,510 +4.56(+5.14%)
Oct 06, 2021 85.34 89.66 85.34 88.66 500,115 +2.29(+2.65%)
Oct 05, 2021 86.00 88.00 85.65 86.37 416,038 +0.69(+0.81%)
Oct 04, 2021 89.95 90.00 84.92 85.68 767,839 -5.72(-6.26%)
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.