Skip to main content

Zillow Group Cl C (NQ: Z )

48.78 -1.60 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.80 53.80 53.80 0 +0.33(+0.62%)
Mar 28, 2018 53.52 53.90 52.54 53.47 1,100,369 -0.23(-0.43%)
Mar 27, 2018 55.96 56.19 53.55 53.70 1,011,124 -2.10(-3.76%)
Mar 26, 2018 54.84 55.94 54.50 55.80 1,092,227 +1.58(+2.91%)
Mar 23, 2018 55.37 56.46 54.13 54.22 1,686,075 -1.36(-2.45%)
Mar 22, 2018 57.08 57.24 55.32 55.58 1,448,174 -1.69(-2.95%)
Mar 21, 2018 57.53 57.98 56.89 57.27 666,112 -0.10(-0.17%)
Mar 20, 2018 57.32 57.69 56.39 57.37 1,269,139 +0.19(+0.33%)
Mar 19, 2018 58.21 58.70 56.67 57.18 1,313,675 -1.43(-2.44%)
Mar 16, 2018 58.33 58.76 57.36 58.61 1,903,543 +0.41(+0.70%)
Mar 15, 2018 59.00 59.99 57.96 58.20 1,702,735 -0.44(-0.75%)
Mar 14, 2018 57.60 58.93 57.13 58.64 1,286,249 +1.40(+2.45%)
Mar 13, 2018 57.10 57.91 56.90 57.24 1,666,855 +0.27(+0.47%)
Mar 12, 2018 55.00 57.11 55.00 56.97 1,636,888 +1.78(+3.23%)
Mar 09, 2018 54.00 55.30 53.94 55.19 1,092,483 +1.42(+2.64%)
Mar 08, 2018 53.57 54.58 53.54 53.77 1,159,826 -0.18(-0.33%)
Mar 07, 2018 54.20 53.95 1,721,169 +1.10(+2.08%)
Mar 06, 2018 51.47 52.88 51.46 52.85 1,697,694 +1.37(+2.66%)
Mar 05, 2018 48.91 51.52 48.76 51.48 2,366,807 +2.27(+4.61%)
Mar 02, 2018 47.71 49.34 47.13 49.21 1,414,276 +1.25(+2.61%)
Mar 01, 2018 47.53 48.18 47.43 47.96 1,393,733 +0.29(+0.61%)
Feb 28, 2018 47.12 48.21 46.36 47.67 1,448,507 +0.88(+1.88%)
Feb 27, 2018 46.41 47.61 46.33 46.79 1,158,596 +0.52(+1.12%)
Feb 26, 2018 46.82 47.01 45.80 46.27 1,135,567 -0.42(-0.90%)
Feb 23, 2018 47.42 47.59 46.24 46.69 1,478,963 -1.14(-2.38%)
Feb 22, 2018 48.09 47.20 47.83 1,170,720 +0.26(+0.55%)
Feb 21, 2018 47.26 48.41 46.42 47.57 1,835,532 +0.15(+0.32%)
Feb 20, 2018 46.24 47.75 46.17 47.42 950,323 +0.57(+1.22%)
Feb 16, 2018 46.85 46.85 46.85 0 -0.31(-0.66%)
Feb 15, 2018 47.00 48.23 46.54 47.16 1,556,702 +0.19(+0.40%)
Feb 14, 2018 47.12 44.47 46.97 1,472,061 +2.25(+5.03%)
Feb 13, 2018 44.18 44.94 43.50 44.72 1,415,116 +0.45(+1.02%)
Feb 12, 2018 45.03 45.48 43.00 44.27 1,815,355 -0.85(-1.88%)
Feb 09, 2018 43.00 46.80 42.42 45.12 4,311,010 -1.24(-2.67%)
Feb 08, 2018 44.93 47.26 43.54 46.36 3,520,142 +1.81(+4.06%)
Feb 07, 2018 43.51 45.18 43.48 44.55 1,275,012 +1.04(+2.39%)
Feb 06, 2018 42.68 44.20 42.68 43.51 1,564,296 -0.76(-1.72%)
Feb 05, 2018 43.36 45.02 42.61 44.27 1,847,378 +0.11(+0.25%)
Feb 02, 2018 45.00 45.21 43.91 44.16 925,491 -0.54(-1.21%)
Feb 01, 2018 44.11 45.71 44.11 44.70 867,423 +0.24(+0.54%)
Jan 31, 2018 45.25 45.34 44.25 44.46 793,936 -0.31(-0.69%)
Jan 30, 2018 44.84 45.08 44.33 44.77 686,814 -0.42(-0.93%)
Jan 29, 2018 45.99 46.31 44.94 45.19 853,218 -0.85(-1.85%)
Jan 26, 2018 44.57 46.13 44.57 46.04 1,089,806 +1.84(+4.16%)
Jan 25, 2018 44.07 44.27 43.35 44.20 836,684 +0.48(+1.10%)
Jan 24, 2018 43.67 44.28 43.51 43.72 698,085 +0.00(+0.00%)
Jan 23, 2018 42.87 43.78 42.67 43.72 999,685 +0.79(+1.84%)
Jan 22, 2018 42.43 43.14 42.20 42.93 983,197 +0.35(+0.82%)
Jan 19, 2018 44.19 44.19 42.04 42.58 2,126,423 -1.39(-3.16%)
Jan 18, 2018 44.61 44.73 43.85 43.97 943,194 -0.57(-1.28%)
Jan 17, 2018 44.89 44.96 44.28 44.54 995,100 +0.14(+0.32%)
Jan 16, 2018 44.60 45.50 44.16 44.40 1,030,293 -0.13(-0.29%)
Jan 12, 2018 44.53 44.53 44.53 0 +0.00(+0.00%)
Jan 11, 2018 44.00 46.31 44.00 44.53 2,264,934 +2.03(+4.78%)
Jan 10, 2018 42.15 42.51 41.59 42.50 852,136 +0.33(+0.78%)
Jan 09, 2018 42.78 42.87 41.99 42.17 429,437 -0.59(-1.38%)
Jan 08, 2018 42.55 43.28 42.49 42.76 724,846 +0.15(+0.35%)
Jan 05, 2018 42.22 42.75 42.06 42.61 521,429 +0.48(+1.14%)
Jan 04, 2018 43.05 43.31 41.52 42.13 884,741 -0.84(-1.95%)
Jan 03, 2018 42.47 43.35 42.36 42.97 535,942 +0.49(+1.15%)
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.