Skip to main content

Zillow Group Cl C (NQ: Z )

50.41 -0.56 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 50.92 51.14 50.05 50.41 2,738,453 -0.56(-1.10%)
Jul 18, 2024 52.50 53.62 50.50 50.97 3,266,956 -1.75(-3.32%)
Jul 17, 2024 53.03 54.27 52.68 52.72 4,026,443 -1.30(-2.41%)
Jul 16, 2024 52.00 54.08 51.88 54.02 5,280,303 +2.38(+4.61%)
Jul 15, 2024 50.36 51.93 49.71 51.64 3,011,399 +1.36(+2.70%)
Jul 12, 2024 49.94 50.82 49.04 50.28 3,696,211 +0.88(+1.78%)
Jul 11, 2024 48.64 49.82 48.37 49.40 4,064,316 +2.05(+4.33%)
Jul 10, 2024 48.39 48.56 46.37 47.35 2,466,608 -0.59(-1.23%)
Jul 09, 2024 46.85 48.06 46.17 47.94 2,877,132 +1.08(+2.30%)
Jul 08, 2024 46.32 47.19 45.25 46.86 2,984,924 +0.63(+1.36%)
Jul 05, 2024 45.80 46.50 45.42 46.23 1,744,036 +0.43(+0.94%)
Jul 03, 2024 44.90 46.62 44.67 45.80 1,904,613 +0.97(+2.16%)
Jul 02, 2024 45.89 45.89 44.62 44.83 3,186,897 -0.81(-1.77%)
Jul 01, 2024 46.27 46.27 44.68 45.64 4,129,150 -0.75(-1.62%)
Jun 28, 2024 47.10 47.74 45.97 46.39 3,580,867 -0.41(-0.88%)
Jun 27, 2024 46.50 47.10 46.30 46.80 2,612,173 +0.30(+0.65%)
Jun 26, 2024 45.57 46.67 45.41 46.50 3,608,384 +0.51(+1.11%)
Jun 25, 2024 46.93 47.40 45.64 45.99 4,416,686 -1.03(-2.19%)
Jun 24, 2024 48.91 49.55 46.77 47.02 4,018,085 -1.89(-3.86%)
Jun 21, 2024 48.82 49.10 48.45 48.91 5,506,347 +0.08(+0.16%)
Jun 20, 2024 49.00 49.45 47.81 48.83 3,011,640 -0.19(-0.39%)
Jun 18, 2024 47.00 49.16 46.80 49.02 4,630,895 +2.21(+4.72%)
Jun 17, 2024 47.79 48.00 46.78 46.81 2,859,044 -1.19(-2.48%)
Jun 14, 2024 48.72 48.87 47.46 48.00 3,650,523 -0.50(-1.03%)
Jun 13, 2024 48.42 48.93 47.60 48.50 6,349,673 -0.01(-0.02%)
Jun 12, 2024 45.52 48.83 45.50 48.51 14,071,485 +5.70(+13.31%)
Jun 11, 2024 43.33 43.42 42.43 42.81 3,732,245 -0.69(-1.59%)
Jun 10, 2024 42.20 44.22 42.20 43.50 4,882,408 +0.87(+2.04%)
Jun 07, 2024 41.72 42.76 41.29 42.63 4,291,116 -0.05(-0.12%)
Jun 06, 2024 42.57 43.03 42.32 42.68 1,583,564 -0.11(-0.26%)
Jun 05, 2024 41.96 42.93 41.77 42.79 2,241,006 +0.87(+2.08%)
Jun 04, 2024 41.62 42.87 41.55 41.92 4,204,387 +0.21(+0.50%)
Jun 03, 2024 41.16 41.77 40.61 41.71 3,728,667 +0.76(+1.86%)
May 31, 2024 39.85 41.00 39.48 40.95 5,228,384 +1.74(+4.44%)
May 30, 2024 39.39 39.82 39.20 39.21 2,754,328 -0.06(-0.15%)
May 29, 2024 39.05 39.95 39.05 39.27 2,866,595 -0.49(-1.23%)
May 28, 2024 40.00 40.56 39.53 39.76 2,045,025 +0.09(+0.23%)
May 24, 2024 40.15 40.59 39.62 39.67 1,814,816 -0.21(-0.53%)
May 23, 2024 41.55 41.76 39.86 39.88 3,817,030 -1.64(-3.95%)
May 22, 2024 42.10 42.28 41.23 41.52 3,093,792 -0.81(-1.91%)
May 21, 2024 42.90 42.90 42.30 42.33 2,111,918 -0.84(-1.95%)
May 20, 2024 44.00 44.36 43.13 43.17 1,737,855 -0.93(-2.11%)
May 17, 2024 44.79 44.97 43.81 44.10 2,857,747 -0.65(-1.45%)
May 16, 2024 45.00 45.03 44.39 44.75 2,937,818 -0.38(-0.84%)
May 15, 2024 46.00 46.05 43.84 45.13 5,527,431 +0.43(+0.96%)
May 14, 2024 43.43 45.77 43.34 44.70 5,521,208 +1.86(+4.34%)
May 13, 2024 42.70 43.43 42.44 42.84 1,964,461 +0.48(+1.13%)
May 10, 2024 43.09 43.23 42.17 42.36 2,713,815 -0.72(-1.67%)
May 09, 2024 41.86 43.13 41.75 43.08 3,022,685 +1.43(+3.43%)
May 08, 2024 42.75 43.07 41.62 41.65 3,139,561 -1.47(-3.41%)
May 07, 2024 41.86 43.49 41.81 43.12 6,806,189 +1.42(+3.41%)
May 06, 2024 41.08 41.81 40.76 41.70 4,480,253 +1.01(+2.48%)
May 03, 2024 41.26 42.41 40.50 40.69 5,361,349 +0.85(+2.13%)
May 02, 2024 40.22 40.26 38.45 39.84 11,249,984 -2.01(-4.80%)
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.