Skip to main content

Zillow Group, Inc. - Class A Common Stock (NQ:ZG)

81.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 82.54 82.71 81.25 81.48 285,976 -1.00(-1.21%)
Aug 28, 2025 81.67 82.54 80.61 82.48 313,183 +0.87(+1.07%)
Aug 27, 2025 82.90 83.88 81.61 81.61 535,407 -1.29(-1.56%)
Aug 26, 2025 83.91 85.01 81.99 82.90 1,183,474 -0.90(-1.07%)
Aug 25, 2025 83.63 85.71 83.63 83.80 813,175 -0.12(-0.14%)
Aug 22, 2025 78.08 84.02 77.92 83.92 714,354 +6.03(+7.74%)
Aug 21, 2025 76.92 78.69 76.50 77.89 318,011 +0.31(+0.40%)
Aug 20, 2025 79.41 79.45 77.01 77.58 336,424 -2.43(-3.04%)
Aug 19, 2025 80.80 81.91 79.75 80.01 446,799 -0.79(-0.98%)
Aug 18, 2025 80.94 81.49 80.15 80.80 433,163 -0.56(-0.69%)
Aug 15, 2025 82.07 82.42 81.18 81.36 395,507 -0.17(-0.21%)
Aug 14, 2025 79.80 82.13 79.70 81.53 534,248 +0.26(+0.32%)
Aug 13, 2025 77.48 81.31 77.03 81.27 717,392 +4.24(+5.50%)
Aug 12, 2025 76.93 77.91 76.43 77.03 504,775 +0.91(+1.20%)
Aug 11, 2025 77.25 78.02 75.18 76.12 469,820 -1.39(-1.79%)
Aug 08, 2025 80.24 80.24 77.33 77.51 681,285 -3.60(-4.44%)
Aug 07, 2025 80.49 84.30 78.52 81.11 1,121,535 -0.40(-0.49%)
Aug 06, 2025 79.23 81.88 78.64 81.51 1,456,083 +2.26(+2.85%)
Aug 05, 2025 80.70 81.76 79.14 79.25 769,624 -1.14(-1.42%)
Aug 04, 2025 78.00 80.43 77.89 80.39 496,574 +3.23(+4.19%)
Aug 01, 2025 76.37 77.22 75.11 77.16 459,488 +0.41(+0.53%)
Jul 31, 2025 76.11 77.35 75.50 76.75 367,104 +0.37(+0.48%)
Jul 30, 2025 77.17 77.98 76.14 76.38 386,495 -0.71(-0.92%)
Jul 29, 2025 79.31 79.31 76.77 77.09 349,912 -1.76(-2.23%)
Jul 28, 2025 78.66 78.97 77.91 78.85 236,376 +0.69(+0.88%)
Jul 25, 2025 77.49 78.26 76.90 78.16 205,400 +0.82(+1.06%)
Jul 24, 2025 76.89 77.82 76.33 77.34 389,534 -0.17(-0.22%)
Jul 23, 2025 77.91 78.51 76.74 77.51 424,848 +0.34(+0.44%)
Jul 22, 2025 75.11 77.47 74.50 77.17 466,115 +2.47(+3.31%)
Jul 21, 2025 75.24 75.91 73.64 74.70 586,102 +0.30(+0.40%)
Jul 18, 2025 74.78 75.16 74.04 74.40 767,340 -0.08(-0.11%)
Jul 17, 2025 74.28 75.66 74.04 74.48 783,826 +0.32(+0.43%)
Jul 16, 2025 74.64 74.81 73.22 74.16 406,146 +0.29(+0.39%)
Jul 15, 2025 76.88 76.88 73.80 73.87 541,745 -2.31(-3.03%)
Jul 14, 2025 75.15 76.29 74.87 76.18 423,363 +0.87(+1.16%)
Jul 11, 2025 75.57 75.94 74.72 75.31 444,457 -0.86(-1.13%)
Jul 10, 2025 73.00 76.30 72.99 76.17 1,064,338 +3.21(+4.40%)
Jul 09, 2025 70.77 73.79 70.42 72.96 886,801 +2.73(+3.89%)
Jul 08, 2025 70.32 70.66 68.86 70.23 857,166 -0.20(-0.28%)
Jul 07, 2025 69.85 70.68 69.50 70.43 458,699 +0.12(+0.17%)
Jul 03, 2025 69.03 70.90 69.03 70.31 294,272 +1.36(+1.97%)
Jul 02, 2025 69.59 70.43 67.83 68.95 469,198 -0.49(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.