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 (%)
Nov 30, 2017 41.25 41.58 40.51 41.04 906,320 +0.17(+0.42%)
Nov 29, 2017 42.30 42.44 40.63 40.87 854,055 -1.49(-3.52%)
Nov 28, 2017 42.71 42.71 42.07 42.36 777,966 -0.23(-0.54%)
Nov 27, 2017 41.82 42.86 41.55 42.59 637,937 +0.56(+1.33%)
Nov 24, 2017 41.70 42.15 41.52 42.03 234,667 +0.33(+0.79%)
Nov 22, 2017 41.19 41.75 40.63 41.70 626,863 +0.34(+0.82%)
Nov 21, 2017 41.00 41.42 40.74 41.36 1,153,491 +0.42(+1.03%)
Nov 20, 2017 41.05 41.61 40.74 40.94 942,832 +0.05(+0.12%)
Nov 17, 2017 41.05 41.26 40.84 40.89 512,134 +0.02(+0.05%)
Nov 16, 2017 39.74 41.11 39.65 40.87 969,203 +1.00(+2.51%)
Nov 15, 2017 38.78 39.97 38.63 39.87 1,631,337 +0.80(+2.05%)
Nov 14, 2017 38.79 39.64 38.79 39.07 593,154 -0.05(-0.13%)
Nov 13, 2017 39.22 39.61 38.95 39.12 873,910 -0.42(-1.06%)
Nov 10, 2017 40.01 40.23 38.76 39.54 1,413,316 -0.84(-2.08%)
Nov 09, 2017 40.75 41.88 39.79 40.38 1,521,251 -0.66(-1.61%)
Nov 08, 2017 41.37 41.49 38.92 41.04 3,207,196 +1.07(+2.68%)
Nov 07, 2017 40.81 41.16 39.51 39.97 1,913,607 -0.85(-2.08%)
Nov 06, 2017 40.45 42.45 40.19 40.82 1,185,539 +0.34(+0.84%)
Nov 03, 2017 39.65 40.53 39.16 40.48 1,082,441 +0.97(+2.46%)
Nov 02, 2017 40.49 40.62 39.34 39.51 1,257,821 -0.79(-1.96%)
Nov 01, 2017 41.46 41.46 40.10 40.30 967,342 -0.98(-2.37%)
Oct 31, 2017 41.00 41.38 40.46 41.28 1,354,803 +0.40(+0.98%)
Oct 30, 2017 41.12 41.41 40.75 40.88 827,784 -0.26(-0.63%)
Oct 27, 2017 41.44 41.80 40.74 41.14 992,806 -0.29(-0.70%)
Oct 26, 2017 40.79 41.61 40.28 41.43 674,291 +0.83(+2.04%)
Oct 25, 2017 40.98 41.21 40.23 40.60 591,076 -0.50(-1.22%)
Oct 24, 2017 41.00 41.40 40.77 41.10 457,646 +0.17(+0.42%)
Oct 23, 2017 41.20 41.49 40.68 40.93 561,018 -0.32(-0.78%)
Oct 20, 2017 41.20 41.51 41.09 41.25 519,215 +0.06(+0.15%)
Oct 19, 2017 40.96 41.23 40.51 41.19 443,895 +0.17(+0.41%)
Oct 18, 2017 41.82 42.00 40.98 41.02 492,718 -0.60(-1.44%)
Oct 17, 2017 41.12 41.66 41.00 41.62 948,072 +0.48(+1.17%)
Oct 16, 2017 41.50 41.71 41.08 41.14 687,468 -0.41(-0.99%)
Oct 13, 2017 41.88 42.07 41.44 41.55 827,889 -0.16(-0.38%)
Oct 12, 2017 41.40 42.06 41.23 41.71 774,950 +0.30(+0.72%)
Oct 11, 2017 42.06 42.19 41.37 41.41 809,928 -0.46(-1.10%)
Oct 10, 2017 42.28 42.47 41.73 41.87 563,580 -0.26(-0.62%)
Oct 09, 2017 42.31 42.98 42.08 42.13 927,447 +0.01(+0.02%)
Oct 06, 2017 41.42 42.41 41.30 42.12 1,124,968 +0.43(+1.03%)
Oct 05, 2017 41.75 42.05 41.04 41.69 1,082,253 -0.22(-0.52%)
Oct 04, 2017 41.03 42.06 40.97 41.91 1,236,965 +0.96(+2.34%)
Oct 03, 2017 40.80 41.09 40.43 40.95 1,202,246 +0.35(+0.86%)
Oct 02, 2017 40.21 40.77 39.90 40.60 877,040 +0.39(+0.97%)
Sep 29, 2017 39.67 40.88 39.67 40.21 2,211,787 +0.59(+1.49%)
Sep 28, 2017 39.16 40.04 38.92 39.62 1,255,819 +0.44(+1.12%)
Sep 27, 2017 39.33 39.91 39.08 39.18 797,442 +0.16(+0.41%)
Sep 26, 2017 39.60 39.83 38.76 39.02 1,186,421 -0.09(-0.23%)
Sep 25, 2017 38.77 39.17 38.25 39.11 2,538,823 +0.01(+0.03%)
Sep 22, 2017 39.44 40.17 39.10 39.10 729,045 -0.82(-2.05%)
Sep 21, 2017 40.09 40.34 39.63 39.92 858,090 -0.36(-0.89%)
Sep 20, 2017 39.79 40.45 39.73 40.28 607,308 +0.26(+0.65%)
Sep 19, 2017 40.96 40.96 39.83 40.02 3,011,192 -0.75(-1.84%)
Sep 18, 2017 40.56 40.98 40.30 40.77 910,589 +0.43(+1.07%)
Sep 15, 2017 39.80 40.64 39.58 40.34 1,413,354 +0.34(+0.85%)
Sep 14, 2017 38.75 40.09 38.52 40.00 1,340,019 +0.95(+2.43%)
Sep 13, 2017 40.21 40.46 38.13 39.05 3,942,863 -1.56(-3.84%)
Sep 12, 2017 39.41 40.95 38.80 40.61 1,627,680 +1.50(+3.84%)
Sep 11, 2017 38.24 39.17 38.00 39.11 780,233 +1.31(+3.47%)
Sep 08, 2017 38.72 38.79 37.68 37.80 828,121 -1.04(-2.68%)
Sep 07, 2017 38.79 39.22 38.45 38.84 542,762 +0.04(+0.10%)
Sep 06, 2017 39.21 39.29 38.48 38.80 552,835 -0.24(-0.61%)
Sep 05, 2017 39.66 39.66 38.60 39.04 453,760 -0.63(-1.59%)
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.